Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	32.75	32.44	32.44	32.44	952,521	-0.24(-0.72%)
Dec 30, 2014	32.83	32.87	32.68	32.68	1,446,571	-0.32(-0.97%)
Dec 29, 2014	32.95	33.12	32.94	33.00	893,357	-0.27(-0.80%)
Dec 26, 2014	33.33	33.35	33.18	33.27	464,008	+0.04(+0.11%)
Dec 24, 2014	33.08	33.23	33.23	33.23	582,183	+0.22(+0.67%)
Dec 23, 2014	33.02	33.11	32.95	33.01	806,553	-0.12(-0.37%)
Dec 22, 2014	33.09	33.16	32.97	33.13	1,239,873	+0.14(+0.44%)
Dec 19, 2014	32.80	33.04	32.71	32.98	1,224,764	-0.05(-0.15%)
Dec 18, 2014	32.68	33.04	32.66	33.03	1,270,623	+0.68(+2.11%)
Dec 17, 2014	32.05	32.58	32.01	32.35	1,888,820	+0.35(+1.09%)
Dec 16, 2014	31.63	32.43	31.60	32.00	1,600,347	+0.38(+1.20%)
Dec 15, 2014	32.33	32.43	31.54	31.62	2,019,720	-0.56(-1.74%)
Dec 12, 2014	32.82	32.91	32.17	32.18	1,209,784	-0.78(-2.36%)
Dec 11, 2014	33.03	33.24	32.93	32.96	1,023,571	-0.12(-0.38%)
Dec 10, 2014	33.40	33.40	33.04	33.09	1,045,615	-0.39(-1.15%)
Dec 09, 2014	33.40	33.56	33.27	33.47	1,016,711	-0.30(-0.88%)
Dec 08, 2014	33.84	33.90	33.71	33.77	766,937	-0.26(-0.76%)
Dec 05, 2014	33.97	34.07	33.91	34.03	563,136	+0.17(+0.49%)
Dec 04, 2014	33.86	34.03	33.71	33.86	1,136,655	-0.14(-0.40%)
Dec 03, 2014	33.99	34.05	33.93	34.00	488,526	-0.06(-0.18%)
Dec 02, 2014	34.06	34.07	33.95	34.06	477,512	+0.01(+0.02%)
Dec 01, 2014	34.16	34.16	33.96	34.05	1,105,367	-0.04(-0.11%)
Nov 28, 2014	34.12	34.17	34.04	34.09	554,955	-0.23(-0.68%)
Nov 26, 2014	34.20	34.32	34.32	34.32	775,398	+0.14(+0.42%)
Nov 25, 2014	34.12	34.25	34.06	34.18	613,925	+0.12(+0.36%)
Nov 24, 2014	34.03	34.07	33.92	34.06	936,972	+0.28(+0.83%)
Nov 21, 2014	33.89	33.90	33.65	33.78	643,559	+0.27(+0.81%)
Nov 20, 2014	33.40	33.57	33.35	33.50	421,940	-0.14(-0.43%)
Nov 19, 2014	33.67	33.79	33.48	33.65	875,775	+0.01(+0.02%)
Nov 18, 2014	33.53	33.68	33.48	33.64	810,901	+0.46(+1.39%)
Nov 17, 2014	33.01	33.23	33.00	33.18	775,149	+0.08(+0.23%)
Nov 14, 2014	32.90	33.17	32.87	33.10	6,477,972	-0.03(-0.09%)
Nov 13, 2014	32.96	33.21	32.96	33.13	575,308	+0.12(+0.37%)
Nov 12, 2014	33.00	33.10	32.93	33.01	651,399	-0.39(-1.16%)
Nov 11, 2014	33.20	33.45	33.14	33.40	5,876,075	+0.24(+0.73%)
Nov 10, 2014	33.12	33.18	33.00	33.15	725,202	+0.15(+0.46%)
Nov 07, 2014	32.91	33.02	32.74	33.00	540,560	+0.01(+0.02%)
Nov 06, 2014	33.15	33.27	32.91	32.99	827,516	-0.13(-0.39%)
Nov 05, 2014	33.09	33.18	32.97	33.12	437,929	+0.23(+0.69%)
Nov 04, 2014	32.96	32.99	32.72	32.90	552,169	-0.08(-0.23%)
Nov 03, 2014	33.10	33.13	32.90	32.97	939,916	-0.44(-1.32%)
Oct 31, 2014	33.24	33.43	33.15	33.41	2,160,916	+0.39(+1.19%)
Oct 30, 2014	32.62	33.10	32.60	33.02	1,002,948	+0.20(+0.60%)
Oct 29, 2014	33.19	33.29	32.70	32.82	2,494,933	-0.35(-1.05%)
Oct 28, 2014	33.00	33.17	32.96	33.17	968,482	+0.50(+1.53%)
Oct 27, 2014	32.45	32.85	32.85	32.67	1,207,024	-0.18(-0.55%)
Oct 24, 2014	32.75	32.85	32.66	32.85	1,396,865	+0.15(+0.46%)
Oct 23, 2014	32.60	32.83	32.57	32.70	2,006,043	+0.44(+1.36%)
Oct 22, 2014	32.54	32.59	32.26	32.26	2,322,003	-0.36(-1.12%)
Oct 21, 2014	32.38	32.66	32.36	32.62	1,389,120	+0.48(+1.51%)
Oct 20, 2014	31.84	32.14	31.83	32.14	1,262,277	+0.14(+0.45%)
Oct 17, 2014	31.93	32.15	31.84	31.99	1,541,860	+0.69(+2.20%)
Oct 16, 2014	30.82	31.57	30.78	31.30	2,055,474	-0.33(-1.03%)
Oct 15, 2014	31.68	31.74	31.01	31.63	2,590,541	-0.34(-1.07%)
Oct 14, 2014	32.12	32.27	31.93	31.97	3,479,853	+0.02(+0.07%)
Oct 13, 2014	32.33	32.43	31.95	31.95	1,210,532	-0.01(-0.02%)
Oct 10, 2014	32.28	32.37	31.93	31.96	1,792,673	-0.45(-1.38%)
Oct 09, 2014	33.04	33.12	32.37	32.40	4,065,848	-0.99(-2.97%)
Oct 08, 2014	32.87	33.43	32.75	33.40	1,170,234	+0.63(+1.92%)
Oct 07, 2014	33.18	33.18	32.76	32.77	3,115,509	-0.71(-2.13%)
Oct 06, 2014	33.43	33.56	33.24	33.48	744,182	+0.27(+0.82%)
Oct 03, 2014	33.16	33.28	33.10	33.21	857,848	-0.14(-0.43%)
Oct 02, 2014	33.61	33.67	33.08	33.35	1,288,765	-0.38(-1.12%)

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.