Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.56	33.61	33.30	33.31	1,409,868	-0.55(-1.61%)
Jan 29, 2015	33.65	33.87	33.55	33.86	1,540,476	+0.57(+1.71%)
Jan 28, 2015	33.81	33.90	33.27	33.29	1,970,434	-0.67(-1.97%)
Jan 27, 2015	33.78	34.03	33.72	33.96	2,079,581	+0.05(+0.14%)
Jan 26, 2015	33.69	34.03	33.59	33.91	973,149	+0.51(+1.52%)
Jan 23, 2015	33.52	33.68	33.41	33.41	1,084,497	-0.17(-0.51%)
Jan 22, 2015	33.40	33.69	33.32	33.58	1,407,348	+0.10(+0.30%)
Jan 21, 2015	33.16	33.48	33.12	33.48	1,815,688	+0.26(+0.77%)
Jan 20, 2015	33.29	33.34	33.05	33.22	1,177,111	+0.24(+0.73%)
Jan 16, 2015	32.59	33.03	32.49	32.98	2,205,538	+0.46(+1.41%)
Jan 15, 2015	32.63	32.69	32.38	32.52	1,513,973	+0.19(+0.60%)
Jan 14, 2015	32.20	32.37	32.06	32.32	3,219,329	-0.06(-0.19%)
Jan 13, 2015	32.59	32.71	32.13	32.38	1,721,065	+0.14(+0.44%)
Jan 12, 2015	32.37	32.40	32.06	32.24	652,717	+0.00(+0.00%)
Jan 09, 2015	32.41	32.45	32.03	32.24	699,021	-0.20(-0.62%)
Jan 08, 2015	32.17	32.59	32.16	32.45	1,013,462	+0.49(+1.54%)
Jan 07, 2015	31.85	32.03	31.62	31.95	626,144	+0.30(+0.94%)
Jan 06, 2015	32.01	32.18	31.59	31.66	1,476,799	-0.34(-1.07%)
Jan 05, 2015	32.41	32.44	31.94	32.00	1,275,735	-0.99(-3.00%)
Jan 02, 2015	33.22	33.27	32.93	32.99	1,658,765	-0.16(-0.49%)
Dec 31, 2014	33.47	33.16	33.16	33.16	932,040	-0.24(-0.72%)
Dec 30, 2014	33.55	33.59	33.40	33.40	1,415,466	-0.33(-0.97%)
Dec 29, 2014	33.68	33.85	33.66	33.72	874,148	-0.27(-0.80%)
Dec 26, 2014	34.06	34.08	33.91	34.00	454,031	+0.04(+0.11%)
Dec 24, 2014	33.80	33.96	33.96	33.96	569,665	+0.23(+0.67%)
Dec 23, 2014	33.75	33.83	33.68	33.73	789,210	-0.12(-0.37%)
Dec 22, 2014	33.82	33.89	33.69	33.86	1,213,213	+0.15(+0.44%)
Dec 19, 2014	33.52	33.76	33.43	33.71	1,198,429	-0.05(-0.15%)
Dec 18, 2014	33.40	33.77	33.38	33.76	1,243,301	+0.70(+2.11%)
Dec 17, 2014	32.75	33.29	32.71	33.06	1,848,206	+0.36(+1.09%)
Dec 16, 2014	32.33	33.14	32.29	32.71	1,565,935	+0.39(+1.20%)
Dec 15, 2014	33.04	33.14	32.23	32.32	1,976,292	-0.57(-1.74%)
Dec 12, 2014	33.54	33.63	32.88	32.89	1,183,771	-0.79(-2.36%)
Dec 11, 2014	33.76	33.98	33.66	33.69	1,001,561	-0.13(-0.38%)
Dec 10, 2014	34.13	34.14	33.77	33.81	1,023,131	-0.39(-1.15%)
Dec 09, 2014	34.13	34.30	34.00	34.21	994,850	-0.30(-0.88%)
Dec 08, 2014	34.59	34.64	34.46	34.51	750,446	-0.26(-0.76%)
Dec 05, 2014	34.72	34.82	34.66	34.77	551,027	+0.17(+0.49%)
Dec 04, 2014	34.60	34.78	34.46	34.60	1,112,215	-0.14(-0.40%)
Dec 03, 2014	34.73	34.80	34.68	34.74	478,021	-0.06(-0.18%)
Dec 02, 2014	34.80	34.82	34.70	34.80	467,245	+0.01(+0.02%)
Dec 01, 2014	34.91	34.91	34.71	34.80	1,081,600	-0.04(-0.11%)
Nov 28, 2014	34.87	34.92	34.79	34.84	543,022	-0.24(-0.68%)
Nov 26, 2014	34.95	35.08	35.08	35.08	758,725	+0.15(+0.42%)
Nov 25, 2014	34.87	35.00	34.81	34.93	600,724	+0.12(+0.36%)
Nov 24, 2014	34.78	34.82	34.66	34.80	916,825	+0.29(+0.83%)
Nov 21, 2014	34.63	34.65	34.39	34.52	629,721	+0.28(+0.81%)
Nov 20, 2014	34.13	34.31	34.08	34.24	412,867	-0.15(-0.43%)
Nov 19, 2014	34.41	34.53	34.21	34.39	856,944	+0.01(+0.02%)
Nov 18, 2014	34.26	34.42	34.22	34.38	793,464	+0.47(+1.39%)
Nov 17, 2014	33.74	33.96	33.72	33.91	758,481	+0.08(+0.23%)
Nov 14, 2014	33.62	33.90	33.60	33.83	6,338,681	-0.03(-0.09%)
Nov 13, 2014	33.68	33.94	33.68	33.86	562,938	+0.12(+0.37%)
Nov 12, 2014	33.73	33.83	33.66	33.74	637,392	-0.39(-1.16%)
Nov 11, 2014	33.93	34.18	33.87	34.13	5,749,726	+0.25(+0.73%)
Nov 10, 2014	33.84	33.91	33.73	33.88	709,608	+0.15(+0.46%)
Nov 07, 2014	33.63	33.74	33.46	33.73	528,937	+0.01(+0.02%)
Nov 06, 2014	33.87	34.00	33.63	33.72	809,722	-0.13(-0.39%)
Nov 05, 2014	33.81	33.91	33.70	33.85	428,513	+0.23(+0.69%)
Nov 04, 2014	33.69	33.71	33.44	33.62	540,296	-0.08(-0.23%)

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.