Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	25.18	24.71	24.71	24.71	4,768,282	-0.35(-1.40%)
Dec 30, 2014	24.73	25.60	24.72	25.06	4,327,672	+0.20(+0.82%)
Dec 29, 2014	24.60	25.34	24.59	24.85	4,062,967	+0.23(+0.94%)
Dec 26, 2014	24.78	24.95	24.42	24.62	3,481,773	+0.13(+0.53%)
Dec 24, 2014	24.39	24.49	24.49	24.49	3,469,632	+0.10(+0.42%)
Dec 23, 2014	24.48	25.19	24.27	24.39	6,594,585	+0.19(+0.80%)
Dec 22, 2014	26.55	26.61	24.02	24.20	14,702,665	-2.22(-8.39%)
Dec 19, 2014	26.59	26.70	26.23	26.42	6,677,828	-0.06(-0.21%)
Dec 18, 2014	27.28	27.37	26.16	26.47	8,058,762	-0.03(-0.10%)
Dec 17, 2014	25.82	26.70	25.43	26.50	6,561,764	+0.72(+2.80%)
Dec 16, 2014	25.63	27.03	25.51	25.78	7,355,181	+0.18(+0.69%)
Dec 15, 2014	25.92	26.29	25.41	25.60	7,732,407	-0.10(-0.40%)
Dec 12, 2014	26.09	26.84	25.66	25.70	6,796,796	-0.67(-2.52%)
Dec 11, 2014	26.61	26.91	26.08	26.37	8,720,513	-0.50(-1.86%)
Dec 10, 2014	28.19	28.22	26.82	26.87	8,943,240	-1.81(-6.31%)
Dec 09, 2014	27.06	29.04	26.99	28.68	8,136,665	+0.92(+3.33%)
Dec 08, 2014	29.46	29.50	27.56	27.76	8,493,266	-1.90(-6.42%)
Dec 05, 2014	29.91	30.40	29.59	29.66	5,688,352	-0.09(-0.31%)
Dec 04, 2014	29.79	30.20	29.36	29.75	5,735,994	-0.15(-0.49%)
Dec 03, 2014	29.15	30.24	28.97	29.90	6,981,791	+1.07(+3.72%)
Dec 02, 2014	29.04	29.54	28.73	28.83	7,866,096	+0.04(+0.13%)
Dec 01, 2014	30.07	30.13	28.56	28.79	15,159,133	-2.02(-6.57%)
Nov 28, 2014	32.05	32.16	30.27	30.81	6,816,526	-1.84(-5.63%)
Nov 26, 2014	33.29	32.65	32.65	32.65	3,375,580	-0.46(-1.40%)
Nov 25, 2014	32.36	33.56	32.28	33.11	5,499,941	+0.86(+2.66%)
Nov 24, 2014	32.24	32.62	32.09	32.26	5,633,018	+0.20(+0.63%)
Nov 21, 2014	33.24	33.63	32.04	32.05	10,635,537	+0.31(+0.99%)
Nov 20, 2014	31.50	31.85	31.27	31.74	7,876,268	-0.03(-0.09%)
Nov 19, 2014	32.90	32.90	31.66	31.77	7,824,690	-1.50(-4.50%)
Nov 18, 2014	32.98	33.46	32.80	33.26	4,941,955	-0.10(-0.30%)
Nov 17, 2014	33.30	33.68	32.75	33.36	4,426,699	-0.12(-0.36%)
Nov 14, 2014	32.31	33.55	32.01	33.48	7,337,961	+0.91(+2.81%)
Nov 13, 2014	32.99	33.62	32.31	32.57	7,498,348	+0.43(+1.35%)
Nov 12, 2014	32.20	32.82	31.95	32.14	7,717,207	-0.26(-0.80%)
Nov 11, 2014	33.64	33.68	32.36	32.39	8,382,533	-1.52(-4.47%)
Nov 10, 2014	34.79	35.15	33.83	33.91	4,824,657	-0.80(-2.32%)
Nov 07, 2014	33.72	34.85	33.59	34.71	6,614,930	+1.40(+4.22%)
Nov 06, 2014	33.55	33.72	32.40	33.31	10,379,787	-0.24(-0.72%)
Nov 05, 2014	33.81	33.98	32.76	33.55	8,809,972	-0.19(-0.57%)
Nov 04, 2014	36.00	36.12	33.05	33.74	13,201,917	-2.37(-6.57%)
Nov 03, 2014	36.72	36.75	35.89	36.11	6,892,885	-0.83(-2.25%)
Oct 31, 2014	36.29	37.14	35.52	36.94	14,794,765	+1.02(+2.83%)
Oct 30, 2014	36.60	36.99	35.68	35.93	9,680,820	-1.05(-2.84%)
Oct 29, 2014	38.91	38.98	36.49	36.98	19,226,340	+1.78(+5.06%)
Oct 28, 2014	33.55	35.41	33.55	35.20	8,892,529	+1.71(+5.10%)
Oct 27, 2014	33.71	34.07	34.07	33.49	7,091,959	-0.57(-1.68%)
Oct 24, 2014	33.95	34.19	33.22	34.07	4,659,103	+0.15(+0.44%)
Oct 23, 2014	33.02	34.32	32.89	33.92	7,144,485	+1.40(+4.31%)
Oct 22, 2014	33.52	33.55	32.45	32.52	7,481,165	-0.85(-2.54%)
Oct 21, 2014	32.76	33.82	32.44	33.36	12,056,984	+2.02(+6.45%)
Oct 20, 2014	31.12	31.37	30.46	31.34	6,255,981	+0.31(+1.01%)
Oct 17, 2014	30.93	32.91	30.91	31.03	12,880,163	+0.69(+2.28%)
Oct 16, 2014	29.41	31.26	29.27	30.34	11,775,099	-0.02(-0.06%)
Oct 15, 2014	29.53	30.77	28.21	30.36	11,035,525	+0.09(+0.30%)
Oct 14, 2014	29.91	31.14	28.90	30.26	12,042,341	+0.57(+1.93%)
Oct 13, 2014	30.33	31.37	29.64	29.69	10,816,455	-0.34(-1.14%)
Oct 10, 2014	30.97	31.36	29.72	30.03	12,729,836	-1.25(-3.98%)
Oct 09, 2014	33.38	33.59	31.16	31.28	15,004,076	-2.47(-7.33%)
Oct 08, 2014	32.76	34.06	31.34	33.75	12,908,443	+0.96(+2.93%)
Oct 07, 2014	32.77	33.79	32.49	32.79	8,599,162	-0.18(-0.53%)
Oct 06, 2014	33.94	34.21	32.59	32.97	8,688,793	-0.56(-1.68%)
Oct 03, 2014	34.20	34.66	33.28	33.53	8,500,913	-0.52(-1.52%)
Oct 02, 2014	33.72	34.32	32.47	34.05	12,974,795	-0.21(-0.62%)

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.