Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	32.04	32.02	32.02	32.02	967,773	-0.24(-0.75%)
Dec 30, 2014	32.39	32.52	32.14	32.27	1,199,127	-0.24(-0.75%)
Dec 29, 2014	32.45	32.74	32.32	32.51	1,283,411	+0.13(+0.40%)
Dec 26, 2014	32.64	32.68	32.26	32.38	758,096	-0.04(-0.13%)
Dec 24, 2014	32.54	32.42	32.42	32.42	548,815	-0.23(-0.70%)
Dec 23, 2014	32.44	32.78	32.26	32.65	974,813	+0.39(+1.21%)
Dec 22, 2014	32.45	32.45	31.94	32.26	2,651,042	-0.92(-2.77%)
Dec 19, 2014	31.77	33.18	31.51	33.18	2,245,303	+1.56(+4.95%)
Dec 18, 2014	31.69	31.81	30.77	31.61	2,282,241	+0.66(+2.14%)
Dec 17, 2014	29.77	31.19	29.77	30.95	2,527,791	+1.31(+4.41%)
Dec 16, 2014	29.17	30.56	29.07	29.64	3,556,373	+0.26(+0.90%)
Dec 15, 2014	29.92	30.21	29.33	29.38	3,634,523	-0.26(-0.89%)
Dec 12, 2014	29.92	30.25	29.64	29.64	3,175,055	-0.65(-2.14%)
Dec 11, 2014	30.28	31.08	30.23	30.29	2,342,341	+0.00(+0.00%)
Dec 10, 2014	30.85	30.85	30.12	30.29	2,426,023	-1.00(-3.18%)
Dec 09, 2014	30.86	31.43	30.75	31.29	2,471,381	+0.29(+0.94%)
Dec 08, 2014	31.91	31.93	30.92	31.00	2,435,443	-1.30(-4.03%)
Dec 05, 2014	32.64	32.70	32.18	32.30	974,846	-0.40(-1.22%)
Dec 04, 2014	32.72	32.89	32.39	32.70	1,251,507	-0.31(-0.95%)
Dec 03, 2014	32.80	33.23	32.68	33.01	2,046,515	+0.42(+1.29%)
Dec 02, 2014	32.06	32.86	31.96	32.59	1,282,632	+0.41(+1.28%)
Dec 01, 2014	31.88	32.28	31.62	32.18	2,095,620	+0.13(+0.40%)
Nov 28, 2014	32.93	32.97	31.98	32.05	1,121,420	-2.29(-6.67%)
Nov 26, 2014	34.67	34.34	34.34	34.34	712,003	-0.44(-1.27%)
Nov 25, 2014	35.45	35.52	34.72	34.78	816,811	-0.55(-1.57%)
Nov 24, 2014	35.60	35.69	35.20	35.33	1,123,875	-0.29(-0.82%)
Nov 21, 2014	35.73	35.90	35.37	35.63	2,202,171	+0.46(+1.29%)
Nov 20, 2014	34.73	35.21	34.73	35.17	473,785	+0.43(+1.25%)
Nov 19, 2014	34.64	34.85	34.30	34.74	730,966	+0.16(+0.45%)
Nov 18, 2014	34.52	34.84	34.40	34.58	500,020	+0.04(+0.10%)
Nov 17, 2014	34.48	34.73	34.40	34.54	553,080	-0.17(-0.49%)
Nov 14, 2014	34.54	34.76	34.33	34.72	553,932	+0.33(+0.97%)
Nov 13, 2014	34.69	34.72	33.87	34.38	1,008,875	-0.48(-1.37%)
Nov 12, 2014	34.93	35.28	34.80	34.86	723,217	-0.31(-0.89%)
Nov 11, 2014	35.09	35.25	34.77	35.17	1,015,147	+0.11(+0.32%)
Nov 10, 2014	35.63	35.81	34.97	35.06	1,008,361	-0.33(-0.92%)
Nov 07, 2014	34.99	35.63	34.99	35.38	1,269,694	+0.44(+1.26%)
Nov 06, 2014	34.36	34.94	34.20	34.94	776,939	+0.45(+1.30%)
Nov 05, 2014	34.30	34.67	34.09	34.49	972,257	+0.54(+1.59%)
Nov 04, 2014	34.34	34.34	33.71	33.95	656,626	-0.73(-2.11%)
Nov 03, 2014	35.34	35.65	34.61	34.69	700,644	-0.60(-1.71%)
Oct 31, 2014	34.67	35.33	34.35	35.29	748,454	+0.69(+1.99%)
Oct 30, 2014	34.44	34.75	34.22	34.60	842,115	-0.14(-0.39%)
Oct 29, 2014	34.92	35.26	34.40	34.74	1,124,752	+0.09(+0.25%)
Oct 28, 2014	34.07	34.72	33.86	34.65	503,016	+0.77(+2.27%)
Oct 27, 2014	34.10	34.62	34.62	33.88	1,167,007	-0.73(-2.12%)
Oct 24, 2014	34.74	34.75	34.15	34.62	934,196	-0.08(-0.23%)
Oct 23, 2014	34.59	35.03	34.40	34.69	1,229,656	+0.59(+1.73%)
Oct 22, 2014	34.86	35.03	34.07	34.10	1,883,579	-0.64(-1.84%)
Oct 21, 2014	34.10	34.80	34.10	34.74	2,190,270	+1.02(+3.02%)
Oct 20, 2014	33.38	33.53	33.30	33.73	1,170,134	+0.29(+0.87%)
Oct 17, 2014	33.78	34.09	33.14	33.44	1,930,366	+0.28(+0.84%)
Oct 16, 2014	31.93	33.46	31.79	33.16	1,834,898	+0.57(+1.75%)
Oct 15, 2014	32.37	32.68	31.39	32.59	2,777,136	+0.22(+0.68%)
Oct 14, 2014	32.97	33.32	32.22	32.37	3,019,664	-0.38(-1.17%)
Oct 13, 2014	33.76	34.13	32.75	32.75	1,912,928	-1.07(-3.17%)
Oct 10, 2014	34.25	34.56	33.49	33.83	1,896,923	-0.46(-1.33%)
Oct 09, 2014	35.36	35.40	34.22	34.28	2,643,448	-1.32(-3.72%)
Oct 08, 2014	35.21	35.65	34.62	35.60	1,092,091	+0.31(+0.89%)
Oct 07, 2014	35.58	36.02	35.29	35.29	1,103,447	-0.49(-1.37%)
Oct 06, 2014	35.87	36.14	35.54	35.78	768,354	+0.01(+0.04%)
Oct 03, 2014	35.98	36.00	35.45	35.77	761,191	-0.06(-0.16%)
Oct 02, 2014	35.77	36.00	35.15	35.82	1,703,802	-0.14(-0.38%)

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.