Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	32.18	32.03	32.03	32.03	42,855,580	+0.02(+0.08%)
Dec 30, 2014	31.90	32.07	31.89	32.01	39,656,852	+0.07(+0.20%)
Dec 29, 2014	32.15	32.21	31.94	31.94	47,790,664	-0.20(-0.61%)
Dec 26, 2014	32.18	32.31	32.12	32.14	35,229,484	+0.25(+0.79%)
Dec 24, 2014	31.87	31.89	31.89	31.89	26,289,176	+0.07(+0.23%)
Dec 23, 2014	31.85	31.87	31.63	31.81	64,195,420	-0.29(-0.91%)
Dec 22, 2014	32.05	32.16	31.98	32.11	57,225,848	+0.44(+1.39%)
Dec 19, 2014	31.50	31.81	31.50	31.67	75,111,848	+0.22(+0.70%)
Dec 18, 2014	31.50	31.69	31.23	31.45	85,962,328	+0.42(+1.37%)
Dec 17, 2014	30.45	31.43	30.42	31.02	146,607,344	+0.70(+2.30%)
Dec 16, 2014	30.04	30.80	29.92	30.33	145,647,440	-0.05(-0.16%)
Dec 15, 2014	30.88	30.90	30.21	30.37	116,854,128	-0.44(-1.43%)
Dec 12, 2014	31.27	31.27	30.81	30.82	98,630,688	-0.51(-1.64%)
Dec 11, 2014	31.46	31.63	31.28	31.33	81,932,752	-0.27(-0.84%)
Dec 10, 2014	31.98	31.99	31.56	31.60	69,165,248	-0.47(-1.48%)
Dec 09, 2014	31.99	32.09	31.88	32.07	67,886,808	-0.31(-0.94%)
Dec 08, 2014	32.64	32.65	32.33	32.38	54,043,252	-0.48(-1.47%)
Dec 05, 2014	32.76	32.95	32.69	32.86	40,430,728	-0.06(-0.20%)
Dec 04, 2014	33.02	33.03	32.85	32.92	39,141,320	+0.06(+0.17%)
Dec 03, 2014	32.86	33.00	32.83	32.87	46,666,508	+0.09(+0.27%)
Dec 02, 2014	32.88	32.91	32.74	32.78	58,815,828	-0.01(-0.02%)
Dec 01, 2014	32.99	33.00	32.74	32.78	93,444,152	-0.57(-1.71%)
Nov 28, 2014	33.65	33.66	33.34	33.36	61,144,100	-0.68(-2.00%)
Nov 26, 2014	33.91	34.04	34.04	34.04	38,511,024	+0.43(+1.26%)
Nov 25, 2014	33.89	33.92	33.59	33.61	54,487,368	-0.22(-0.64%)
Nov 24, 2014	33.93	33.94	33.80	33.83	47,354,568	-0.28(-0.82%)
Nov 21, 2014	33.91	34.13	33.74	34.11	138,668,672	+1.05(+3.18%)
Nov 20, 2014	33.09	33.21	33.03	33.06	35,988,948	-0.06(-0.17%)
Nov 19, 2014	33.03	33.24	32.88	33.11	61,230,888	-0.02(-0.05%)
Nov 18, 2014	33.00	33.15	32.99	33.13	28,758,210	+0.18(+0.54%)
Nov 17, 2014	33.03	33.03	32.89	32.95	47,574,088	-0.35(-1.06%)
Nov 14, 2014	32.98	33.32	32.95	33.31	58,956,536	+0.27(+0.83%)
Nov 13, 2014	33.27	33.28	32.95	33.03	38,208,060	-0.09(-0.27%)
Nov 12, 2014	33.20	33.36	33.09	33.12	31,256,322	-0.06(-0.19%)
Nov 11, 2014	33.11	33.24	33.07	33.19	35,328,044	-0.03(-0.10%)
Nov 10, 2014	33.48	33.51	33.19	33.22	57,095,560	+0.09(+0.27%)
Nov 07, 2014	33.02	33.18	32.96	33.13	52,662,448	+0.21(+0.63%)
Nov 06, 2014	33.24	33.28	32.91	32.92	64,751,988	-0.41(-1.23%)
Nov 05, 2014	33.36	33.39	33.14	33.33	60,623,900	-0.30(-0.88%)
Nov 04, 2014	33.64	33.66	33.40	33.63	51,543,436	+0.03(+0.10%)
Nov 03, 2014	33.77	33.79	33.52	33.60	74,160,448	-0.28(-0.83%)
Oct 31, 2014	33.73	34.02	33.75	33.88	135,348,128	+0.14(+0.43%)
Oct 30, 2014	33.48	33.87	33.48	33.73	67,443,904	+0.31(+0.94%)
Oct 29, 2014	33.69	33.77	33.21	33.42	93,697,152	+0.05(+0.14%)
Oct 28, 2014	33.11	33.47	33.10	33.37	91,932,160	+0.66(+2.01%)
Oct 27, 2014	32.45	32.76	32.38	32.71	55,730,188	-0.26(-0.78%)
Oct 24, 2014	32.77	33.13	32.74	32.97	54,400,716	+0.23(+0.71%)
Oct 23, 2014	32.83	32.93	32.70	32.74	54,322,264	-0.01(-0.02%)
Oct 22, 2014	32.92	32.99	32.63	32.74	63,093,608	-0.22(-0.66%)
Oct 21, 2014	32.76	33.09	32.74	32.96	62,055,556	+0.14(+0.42%)
Oct 20, 2014	32.70	32.87	32.62	32.83	63,271,700	+0.10(+0.29%)
Oct 17, 2014	32.72	32.95	32.54	32.73	91,590,936	+0.36(+1.12%)
Oct 16, 2014	31.91	32.73	31.89	32.37	125,755,872	-0.30(-0.91%)
Oct 15, 2014	33.08	32.80	31.97	32.66	152,142,176	-0.42(-1.26%)
Oct 14, 2014	33.00	33.29	32.83	33.08	89,127,888	+0.19(+0.59%)
Oct 13, 2014	33.11	33.36	32.87	32.89	111,677,520	+0.33(+1.01%)
Oct 10, 2014	32.92	33.03	32.53	32.56	129,613,792	-0.72(-2.17%)
Oct 09, 2014	33.68	33.72	33.17	33.28	103,194,560	-0.53(-1.57%)
Oct 08, 2014	33.38	33.88	33.00	33.81	113,096,784	+0.50(+1.50%)
Oct 07, 2014	33.56	33.65	33.32	33.32	51,965,648	-0.30(-0.88%)
Oct 06, 2014	33.85	33.89	33.60	33.61	104,832,896	+0.43(+1.31%)
Oct 03, 2014	33.02	33.27	32.87	33.18	75,907,728	+0.28(+0.86%)
Oct 02, 2014	32.84	33.13	32.45	32.90	115,565,288	+0.18(+0.54%)

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.