Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	32.81	32.51	32.51	32.51	2,949,812	-0.28(-0.84%)
Dec 30, 2014	32.64	33.11	32.23	32.79	3,223,587	+0.16(+0.50%)
Dec 29, 2014	32.52	32.70	31.93	32.62	4,561,339	+0.04(+0.12%)
Dec 26, 2014	32.75	32.88	32.55	32.58	1,925,352	-0.12(-0.37%)
Dec 24, 2014	33.47	32.70	32.70	32.70	1,861,066	-0.73(-2.18%)
Dec 23, 2014	33.39	33.86	33.32	33.43	5,130,514	+0.19(+0.59%)
Dec 22, 2014	32.70	33.25	32.58	33.24	5,018,973	+0.62(+1.91%)
Dec 19, 2014	32.17	32.83	32.01	32.62	7,950,566	+0.41(+1.26%)
Dec 18, 2014	32.35	32.40	31.02	32.21	11,383,692	+0.21(+0.66%)
Dec 17, 2014	32.17	32.36	31.68	32.00	7,395,770	-0.11(-0.33%)
Dec 16, 2014	33.23	33.37	32.08	32.10	7,742,661	-1.32(-3.95%)
Dec 15, 2014	33.23	33.67	32.92	33.43	7,388,495	+0.34(+1.03%)
Dec 12, 2014	33.50	33.95	33.08	33.09	6,853,622	-0.75(-2.23%)
Dec 11, 2014	33.14	34.29	33.07	33.84	6,998,450	+0.91(+2.76%)
Dec 10, 2014	33.43	33.50	32.75	32.93	8,350,666	-0.48(-1.43%)
Dec 09, 2014	33.29	33.73	33.16	33.41	7,167,472	-0.09(-0.27%)
Dec 08, 2014	33.61	33.97	33.26	33.50	5,028,106	-0.28(-0.82%)
Dec 05, 2014	33.30	34.31	33.24	33.78	9,545,751	+0.77(+2.33%)
Dec 04, 2014	33.69	33.85	32.89	33.01	6,339,218	-0.65(-1.93%)
Dec 03, 2014	33.46	33.70	32.69	33.65	7,778,809	+0.24(+0.73%)
Dec 02, 2014	33.13	33.54	32.70	33.41	9,415,939	-0.09(-0.27%)
Dec 01, 2014	34.17	34.49	33.31	33.50	5,580,683	-0.84(-2.43%)
Nov 28, 2014	34.22	34.51	34.14	34.33	2,028,363	+0.22(+0.64%)
Nov 26, 2014	33.72	34.12	34.12	34.12	3,468,104	+0.62(+1.84%)
Nov 25, 2014	33.37	33.77	33.35	33.50	7,261,340	+0.13(+0.39%)
Nov 24, 2014	34.18	34.18	33.30	33.37	9,230,232	-0.82(-2.39%)
Nov 21, 2014	34.85	34.89	33.95	34.19	6,697,203	-0.24(-0.70%)
Nov 20, 2014	34.79	35.09	34.41	34.43	7,124,081	-0.50(-1.44%)
Nov 19, 2014	34.54	34.98	34.37	34.93	6,553,390	+0.43(+1.24%)
Nov 18, 2014	34.79	35.07	34.11	34.50	9,085,674	-0.31(-0.88%)
Nov 17, 2014	34.26	34.85	33.58	34.81	11,162,697	+1.92(+5.83%)
Nov 14, 2014	33.31	33.36	32.62	32.89	4,934,308	-0.42(-1.26%)
Nov 13, 2014	32.61	33.46	32.57	33.31	5,645,981	+1.06(+3.29%)
Nov 12, 2014	32.80	32.83	32.05	32.25	5,220,844	-0.63(-1.92%)
Nov 11, 2014	33.02	33.36	32.76	32.88	3,801,191	-0.07(-0.22%)
Nov 10, 2014	33.39	33.56	32.78	32.96	4,057,531	-0.30(-0.90%)
Nov 07, 2014	33.57	33.63	32.77	33.26	4,267,215	-0.34(-1.01%)
Nov 06, 2014	33.57	33.80	33.33	33.60	3,105,435	+0.06(+0.17%)
Nov 05, 2014	33.59	33.98	33.37	33.54	3,373,239	+0.35(+1.05%)
Nov 04, 2014	33.02	33.44	32.97	33.19	3,670,481	+0.16(+0.49%)
Nov 03, 2014	32.64	33.14	32.64	33.03	3,809,730	+0.39(+1.19%)
Oct 31, 2014	32.33	32.66	32.21	32.64	3,335,221	+0.59(+1.84%)
Oct 30, 2014	31.70	32.32	31.47	32.05	3,886,193	+0.53(+1.69%)
Oct 29, 2014	31.75	31.93	31.20	31.52	2,714,939	-0.32(-1.02%)
Oct 28, 2014	31.59	32.01	31.45	31.84	3,035,124	+0.45(+1.44%)
Oct 27, 2014	31.32	31.34	31.34	31.39	2,928,926	+0.05(+0.15%)
Oct 24, 2014	31.04	31.39	30.93	31.34	2,629,809	+0.34(+1.10%)
Oct 23, 2014	31.43	31.53	30.93	31.00	3,843,617	-0.19(-0.60%)
Oct 22, 2014	31.49	31.66	31.09	31.19	4,240,543	-0.37(-1.18%)
Oct 21, 2014	31.23	31.70	31.23	31.56	4,258,036	+0.53(+1.72%)
Oct 20, 2014	30.39	31.06	30.39	31.02	3,326,251	+0.64(+2.10%)
Oct 17, 2014	30.48	30.94	30.22	30.39	6,965,866	+0.36(+1.19%)
Oct 16, 2014	30.75	31.11	29.95	30.03	9,003,678	-1.40(-4.45%)
Oct 15, 2014	31.65	31.89	30.54	31.43	7,140,348	-0.54(-1.70%)
Oct 14, 2014	31.98	32.24	31.53	31.97	5,964,953	+0.15(+0.46%)
Oct 13, 2014	32.64	32.84	31.74	31.83	6,881,001	-0.87(-2.67%)
Oct 10, 2014	33.05	33.42	32.66	32.70	3,627,346	-0.44(-1.32%)
Oct 09, 2014	33.58	33.97	33.03	33.14	4,724,808	-0.45(-1.35%)
Oct 08, 2014	33.23	33.61	32.97	33.59	5,642,415	+0.38(+1.14%)
Oct 07, 2014	33.52	33.65	33.20	33.21	4,888,583	-0.38(-1.13%)
Oct 06, 2014	33.90	33.98	33.22	33.59	5,404,487	-0.15(-0.43%)
Oct 03, 2014	33.27	33.85	33.22	33.73	9,264,182	+0.70(+2.13%)
Oct 02, 2014	32.31	33.31	32.31	33.03	9,586,216	+0.68(+2.10%)

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.