Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.77	32.82	32.29	32.34	1,856,307	-0.65(-1.97%)
Jan 29, 2015	32.74	33.04	32.60	32.99	2,218,656	+0.27(+0.83%)
Jan 28, 2015	33.49	33.57	32.70	32.72	2,103,405	-0.51(-1.53%)
Jan 27, 2015	32.99	33.44	32.98	33.23	2,331,794	-0.04(-0.12%)
Jan 26, 2015	32.93	33.52	32.70	33.27	2,046,699	+0.32(+0.97%)
Jan 23, 2015	33.11	33.38	32.94	32.95	2,488,518	-0.16(-0.48%)
Jan 22, 2015	32.95	33.19	32.56	33.11	6,393,320	+0.47(+1.44%)
Jan 21, 2015	32.87	33.00	32.55	32.64	3,391,844	-0.31(-0.94%)
Jan 20, 2015	33.15	33.30	32.81	32.95	2,048,186	-0.14(-0.42%)
Jan 16, 2015	33.13	33.38	32.78	33.09	3,984,204	-0.15(-0.45%)
Jan 15, 2015	33.87	34.04	33.20	33.24	1,497,681	-0.52(-1.54%)
Jan 14, 2015	33.70	34.01	33.34	33.76	1,866,021	-0.33(-0.97%)
Jan 13, 2015	34.71	34.83	33.83	34.09	1,224,471	-0.41(-1.19%)
Jan 12, 2015	34.79	34.80	34.29	34.50	970,537	-0.15(-0.43%)
Jan 09, 2015	34.86	34.87	34.50	34.65	971,051	-0.10(-0.29%)
Jan 08, 2015	34.24	34.75	34.04	34.75	1,810,019	+0.74(+2.18%)
Jan 07, 2015	33.89	34.07	33.66	34.01	1,250,670	+0.35(+1.04%)
Jan 06, 2015	34.04	34.16	33.38	33.66	1,516,066	-0.26(-0.77%)
Jan 05, 2015	34.31	34.44	33.85	33.92	1,349,336	-0.75(-2.16%)
Jan 02, 2015	34.51	34.73	34.27	34.67	1,406,667	+0.42(+1.23%)
Dec 31, 2014	34.98	34.25	34.25	34.25	1,157,300	-0.68(-1.95%)
Dec 30, 2014	34.90	35.08	34.79	34.93	675,917	-0.13(-0.37%)
Dec 29, 2014	34.97	35.37	34.89	35.06	1,744,472	+0.09(+0.26%)
Dec 26, 2014	34.96	35.19	34.91	34.97	921,535	+0.04(+0.11%)
Dec 24, 2014	34.99	34.93	34.93	34.93	575,700	-0.06(-0.17%)
Dec 23, 2014	35.11	35.20	34.93	34.99	1,512,361	-0.05(-0.14%)
Dec 22, 2014	35.01	35.35	34.76	35.04	1,625,558	+0.03(+0.09%)
Dec 19, 2014	34.59	35.06	34.37	35.01	3,664,614	+0.66(+1.92%)
Dec 18, 2014	33.55	34.36	33.51	34.35	2,333,512	+1.23(+3.71%)
Dec 17, 2014	32.22	33.19	32.09	33.12	1,732,068	+0.95(+2.95%)
Dec 16, 2014	32.89	32.98	32.16	32.17	1,835,939	-0.89(-2.69%)
Dec 15, 2014	32.95	33.20	32.63	33.06	2,023,081	+0.27(+0.82%)
Dec 12, 2014	33.11	33.37	32.79	32.79	1,250,389	-0.49(-1.47%)
Dec 11, 2014	33.42	33.71	33.23	33.28	1,226,746	+0.00(+0.00%)
Dec 10, 2014	33.55	33.64	33.16	33.28	1,792,782	-0.28(-0.83%)
Dec 09, 2014	32.82	33.67	32.80	33.56	2,119,841	+0.47(+1.42%)
Dec 08, 2014	32.97	33.18	32.73	33.09	2,900,950	+0.18(+0.55%)
Dec 05, 2014	32.93	33.05	32.70	32.91	2,886,299	-0.04(-0.12%)
Dec 04, 2014	33.00	33.10	32.47	32.95	3,567,013	-0.01(-0.03%)
Dec 03, 2014	33.29	33.40	31.95	32.96	4,612,232	-0.38(-1.14%)
Dec 02, 2014	33.16	33.47	32.76	33.34	1,398,099	+0.03(+0.09%)
Dec 01, 2014	33.66	33.71	33.29	33.31	1,522,571	-0.43(-1.27%)
Nov 28, 2014	33.60	33.99	33.51	33.74	806,996	+0.20(+0.60%)
Nov 26, 2014	33.46	33.54	33.54	33.54	1,010,600	+0.03(+0.09%)
Nov 25, 2014	33.82	33.84	33.34	33.51	1,338,610	-0.29(-0.86%)
Nov 24, 2014	33.55	33.86	33.52	33.80	978,308	+0.31(+0.93%)
Nov 21, 2014	33.30	33.53	33.21	33.49	1,167,091	+0.54(+1.64%)
Nov 20, 2014	32.74	33.05	32.71	32.95	1,091,307	+0.03(+0.09%)
Nov 19, 2014	33.20	33.20	32.83	32.92	845,788	-0.22(-0.66%)
Nov 18, 2014	32.50	33.22	32.45	33.14	1,439,098	+0.62(+1.91%)
Nov 17, 2014	32.32	32.57	32.30	32.52	1,106,885	+0.12(+0.37%)
Nov 14, 2014	32.68	32.74	32.32	32.40	879,150	-0.29(-0.89%)
Nov 13, 2014	32.80	32.99	32.55	32.69	826,737	-0.02(-0.06%)
Nov 12, 2014	32.60	32.77	32.46	32.71	1,585,451	+0.07(+0.21%)
Nov 11, 2014	31.91	32.65	31.89	32.64	1,839,946	+0.83(+2.61%)
Nov 10, 2014	31.88	32.01	31.76	31.81	1,433,456	-0.07(-0.22%)
Nov 07, 2014	31.74	31.95	31.65	31.88	1,636,728	+0.08(+0.25%)
Nov 06, 2014	32.13	32.25	31.78	31.80	1,470,854	-0.28(-0.87%)
Nov 05, 2014	32.29	32.29	31.93	32.08	1,926,434	-0.09(-0.28%)
Nov 04, 2014	32.23	32.40	31.93	32.17	1,281,981	-0.14(-0.43%)

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.