Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	33.24	33.33	33.33	33.33	14,290,696	-0.17(-0.51%)
Dec 30, 2014	33.97	33.99	33.50	33.50	14,375,710	-0.40(-1.18%)
Dec 29, 2014	33.87	34.30	33.58	33.90	14,749,226	+0.23(+0.68%)
Dec 26, 2014	33.98	34.15	33.44	33.67	12,708,447	+0.03(+0.08%)
Dec 24, 2014	33.69	33.64	33.64	33.64	9,867,689	-0.15(-0.45%)
Dec 23, 2014	33.68	33.93	33.24	33.80	17,773,978	+0.17(+0.50%)
Dec 22, 2014	34.17	34.27	33.42	33.63	22,448,494	-0.69(-2.00%)
Dec 19, 2014	33.58	34.38	33.34	34.31	28,809,082	+1.07(+3.21%)
Dec 18, 2014	34.58	34.61	32.63	33.24	36,322,752	-0.18(-0.53%)
Dec 17, 2014	32.35	33.97	31.84	33.42	37,578,168	+1.13(+3.49%)
Dec 16, 2014	31.71	33.64	31.53	32.30	33,471,772	+0.25(+0.77%)
Dec 15, 2014	32.58	32.83	31.99	32.05	30,529,696	-0.09(-0.29%)
Dec 12, 2014	32.04	32.61	31.74	32.14	35,583,524	-0.25(-0.78%)
Dec 11, 2014	32.25	33.16	32.23	32.40	26,729,128	+0.09(+0.29%)
Dec 10, 2014	32.60	33.22	32.07	32.30	41,513,688	-1.17(-3.49%)
Dec 09, 2014	32.24	33.63	32.09	33.47	39,246,344	+0.77(+2.36%)
Dec 08, 2014	33.76	33.85	32.52	32.70	44,103,808	-1.51(-4.41%)
Dec 05, 2014	34.58	34.76	33.92	34.21	35,459,660	-0.31(-0.91%)
Dec 04, 2014	34.30	34.98	33.91	34.52	38,423,720	-0.01(-0.02%)
Dec 03, 2014	34.91	35.46	34.43	34.53	39,375,700	+0.50(+1.47%)
Dec 02, 2014	34.83	34.96	33.91	34.03	46,721,952	-0.73(-2.11%)
Dec 01, 2014	35.45	35.54	33.96	34.77	47,618,460	-0.84(-2.35%)
Nov 28, 2014	37.40	37.43	35.32	35.60	40,861,284	-4.34(-10.86%)
Nov 26, 2014	40.55	39.94	39.94	39.94	27,065,094	-0.78(-1.91%)
Nov 25, 2014	42.43	42.46	40.65	40.71	32,176,336	-1.37(-3.25%)
Nov 24, 2014	42.61	43.01	41.77	42.08	24,901,564	-0.63(-1.48%)
Nov 21, 2014	42.44	43.14	42.01	42.71	37,011,488	+1.20(+2.89%)
Nov 20, 2014	41.09	41.73	40.82	41.52	27,581,846	+0.66(+1.61%)
Nov 19, 2014	41.11	41.29	40.28	40.86	37,555,708	-0.09(-0.23%)
Nov 18, 2014	42.38	42.54	40.88	40.95	51,722,056	-0.58(-1.40%)
Nov 17, 2014	43.42	43.68	41.35	41.53	95,189,760	-4.94(-10.62%)
Nov 14, 2014	47.27	47.46	45.30	46.47	30,224,548	+1.09(+2.40%)
Nov 13, 2014	44.57	48.93	42.83	45.38	42,629,892	+0.47(+1.05%)
Nov 12, 2014	44.90	46.01	44.59	44.91	11,377,589	-0.41(-0.91%)
Nov 11, 2014	45.51	45.58	44.10	45.32	12,690,230	+0.08(+0.17%)
Nov 10, 2014	46.41	46.91	44.93	45.24	12,110,670	-0.19(-0.43%)
Nov 07, 2014	45.01	45.95	44.92	45.44	13,027,068	+0.58(+1.30%)
Nov 06, 2014	43.70	44.90	43.36	44.86	16,096,391	+0.67(+1.53%)
Nov 05, 2014	43.66	44.68	43.35	44.18	15,466,036	+1.00(+2.33%)
Nov 04, 2014	44.58	44.60	42.23	43.18	23,722,950	-2.28(-5.01%)
Nov 03, 2014	46.82	47.19	45.28	45.46	14,156,835	-1.06(-2.29%)
Oct 31, 2014	45.15	46.56	44.73	46.52	13,181,126	+1.03(+2.26%)
Oct 30, 2014	45.61	46.00	44.81	45.49	8,593,763	-0.42(-0.92%)
Oct 29, 2014	46.00	46.40	45.40	45.91	13,041,708	+0.98(+2.18%)
Oct 28, 2014	44.49	45.24	44.30	44.93	16,441,651	+0.73(+1.66%)
Oct 27, 2014	45.73	47.06	43.73	44.20	22,266,608	-2.86(-6.08%)
Oct 24, 2014	47.50	47.50	45.94	47.06	13,543,771	-0.06(-0.13%)
Oct 23, 2014	46.73	47.55	46.33	47.12	12,929,544	+1.20(+2.61%)
Oct 22, 2014	47.30	47.67	45.85	45.92	20,352,960	-1.04(-2.21%)
Oct 21, 2014	45.90	47.13	45.49	46.96	22,439,248	+2.31(+5.18%)
Oct 20, 2014	44.90	45.41	43.54	44.65	22,829,296	+0.27(+0.61%)
Oct 17, 2014	46.17	47.39	43.99	44.38	31,730,636	+1.21(+2.79%)
Oct 16, 2014	41.25	44.61	40.94	43.17	33,724,372	+0.45(+1.05%)
Oct 15, 2014	41.57	43.27	40.64	42.72	36,014,892	+0.85(+2.04%)
Oct 14, 2014	42.71	43.64	41.26	41.87	32,573,048	-0.53(-1.25%)
Oct 13, 2014	45.59	46.27	42.07	42.40	30,442,272	-3.40(-7.42%)
Oct 10, 2014	48.10	48.23	45.63	45.80	34,894,648	-2.52(-5.22%)
Oct 09, 2014	50.52	50.57	47.98	48.32	20,498,144	-2.64(-5.18%)
Oct 08, 2014	51.18	51.33	48.81	50.97	25,029,592	-0.67(-1.31%)
Oct 07, 2014	51.72	52.83	51.51	51.64	8,509,762	-0.40(-0.76%)
Oct 06, 2014	52.28	53.02	51.40	52.04	8,492,706	-0.15(-0.29%)
Oct 03, 2014	52.53	52.54	51.16	52.19	8,551,734	+0.35(+0.68%)
Oct 02, 2014	52.22	52.25	50.34	51.83	18,695,868	-0.87(-1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.