Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	34.22	34.64	32.07	32.20	12,407,871	-0.96(-2.91%)
Jan 29, 2015	33.13	33.21	32.57	33.16	7,115,064	+0.02(+0.07%)
Jan 28, 2015	33.98	33.98	33.10	33.14	5,162,948	-0.73(-2.14%)
Jan 27, 2015	33.87	33.98	33.41	33.86	4,590,922	-0.21(-0.61%)
Jan 26, 2015	34.04	34.27	33.65	34.07	4,382,866	+0.03(+0.10%)
Jan 23, 2015	33.81	34.24	33.73	34.04	4,380,030	+0.14(+0.41%)
Jan 22, 2015	33.78	33.98	33.38	33.90	5,273,140	+0.32(+0.96%)
Jan 21, 2015	33.06	33.63	32.96	33.57	4,592,420	+0.33(+0.99%)
Jan 20, 2015	33.46	33.61	33.02	33.24	5,768,493	-0.04(-0.12%)
Jan 16, 2015	33.07	33.32	32.56	33.29	4,619,175	+0.22(+0.67%)
Jan 15, 2015	32.86	33.34	32.61	33.06	8,243,861	+0.20(+0.60%)
Jan 14, 2015	31.77	32.92	31.73	32.86	8,451,021	+0.82(+2.57%)
Jan 13, 2015	32.25	32.35	31.66	32.04	7,838,024	-0.21(-0.64%)
Jan 12, 2015	33.28	33.31	32.16	32.25	4,935,949	-1.03(-3.10%)
Jan 09, 2015	33.99	34.04	33.07	33.28	4,161,401	-0.70(-2.06%)
Jan 08, 2015	33.00	33.99	32.94	33.98	6,830,071	+1.20(+3.67%)
Jan 07, 2015	32.66	33.26	32.55	32.77	4,365,266	+0.40(+1.22%)
Jan 06, 2015	32.13	32.74	32.07	32.38	5,534,883	+0.19(+0.59%)
Jan 05, 2015	32.78	33.16	32.16	32.19	4,619,613	-0.76(-2.30%)
Jan 02, 2015	33.06	33.42	32.66	32.95	3,910,876	-0.12(-0.35%)
Dec 31, 2014	33.37	33.06	33.06	33.06	2,900,531	-0.28(-0.84%)
Dec 30, 2014	33.19	33.67	32.78	33.34	3,169,732	+0.16(+0.50%)
Dec 29, 2014	33.07	33.26	32.47	33.18	4,485,134	+0.04(+0.12%)
Dec 26, 2014	33.30	33.44	33.10	33.14	1,893,186	-0.12(-0.37%)
Dec 24, 2014	34.04	33.26	33.26	33.26	1,829,974	-0.74(-2.18%)
Dec 23, 2014	33.96	34.44	33.89	34.00	5,044,801	+0.20(+0.59%)
Dec 22, 2014	33.25	33.81	33.14	33.80	4,935,124	+0.64(+1.91%)
Dec 19, 2014	32.72	33.39	32.55	33.17	7,817,739	+0.41(+1.26%)
Dec 18, 2014	32.90	32.95	31.55	32.76	11,193,510	+0.21(+0.66%)
Dec 17, 2014	32.72	32.91	32.22	32.54	7,272,212	-0.11(-0.33%)
Dec 16, 2014	33.80	33.94	32.63	32.65	7,613,308	-1.34(-3.95%)
Dec 15, 2014	33.80	34.24	33.48	33.99	7,265,058	+0.35(+1.03%)
Dec 12, 2014	34.07	34.52	33.64	33.65	6,739,121	-0.77(-2.23%)
Dec 11, 2014	33.71	34.88	33.63	34.42	6,881,530	+0.92(+2.76%)
Dec 10, 2014	33.99	34.07	33.31	33.49	8,211,155	-0.49(-1.43%)
Dec 09, 2014	33.85	34.31	33.72	33.98	7,047,728	-0.09(-0.27%)
Dec 08, 2014	34.18	34.55	33.82	34.07	4,944,104	-0.28(-0.82%)
Dec 05, 2014	33.87	34.89	33.80	34.35	9,386,274	+0.78(+2.33%)
Dec 04, 2014	34.27	34.42	33.45	33.57	6,233,312	-0.66(-1.93%)
Dec 03, 2014	34.03	34.27	33.24	34.23	7,648,852	+0.25(+0.73%)
Dec 02, 2014	33.69	34.11	33.26	33.98	9,258,631	-0.09(-0.27%)
Dec 01, 2014	34.75	35.07	33.88	34.07	5,487,449	-0.85(-2.43%)
Nov 28, 2014	34.80	35.10	34.72	34.92	1,994,476	+0.22(+0.64%)
Nov 26, 2014	34.29	34.70	34.70	34.70	3,410,164	+0.63(+1.84%)
Nov 25, 2014	33.94	34.34	33.91	34.07	7,140,029	+0.13(+0.39%)
Nov 24, 2014	34.76	34.76	33.86	33.94	9,076,027	-0.83(-2.39%)
Nov 21, 2014	35.44	35.48	34.53	34.77	6,585,316	-0.25(-0.70%)
Nov 20, 2014	35.38	35.68	35.00	35.01	7,005,063	-0.51(-1.44%)
Nov 19, 2014	35.13	35.57	34.96	35.52	6,443,906	+0.44(+1.24%)
Nov 18, 2014	35.38	35.66	34.69	35.09	8,933,884	-0.31(-0.88%)
Nov 17, 2014	34.84	35.44	34.15	35.40	10,976,207	+1.95(+5.83%)
Nov 14, 2014	33.88	33.93	33.17	33.45	4,851,873	-0.43(-1.26%)
Nov 13, 2014	33.16	34.03	33.12	33.88	5,551,656	+1.08(+3.29%)
Nov 12, 2014	33.36	33.39	32.59	32.80	5,133,622	-0.64(-1.92%)
Nov 11, 2014	33.58	33.93	33.32	33.44	3,737,686	-0.07(-0.22%)
Nov 10, 2014	33.95	34.13	33.34	33.52	3,989,744	-0.30(-0.90%)
Nov 07, 2014	34.14	34.20	33.33	33.82	4,195,925	-0.35(-1.01%)
Nov 06, 2014	34.14	34.37	33.90	34.17	3,053,554	+0.06(+0.17%)
Nov 05, 2014	34.16	34.55	33.94	34.11	3,316,884	+0.35(+1.05%)
Nov 04, 2014	33.58	34.01	33.53	33.76	3,609,160	+0.16(+0.49%)

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.