Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.88	30.95	30.35	30.39	26,001,746	-0.69(-2.21%)
Jan 29, 2015	30.83	31.11	30.61	31.08	18,502,272	+0.13(+0.43%)
Jan 28, 2015	31.44	31.59	30.93	30.94	19,343,118	-0.35(-1.11%)
Jan 27, 2015	31.40	31.48	31.11	31.29	20,691,724	-0.45(-1.42%)
Jan 26, 2015	31.87	31.91	31.62	31.74	15,107,325	-0.23(-0.72%)
Jan 23, 2015	32.18	32.29	31.87	31.97	16,741,031	-0.35(-1.07%)
Jan 22, 2015	32.01	32.35	31.80	32.32	19,926,458	+0.31(+0.97%)
Jan 21, 2015	31.66	32.06	31.56	32.01	14,522,866	+0.15(+0.46%)
Jan 20, 2015	31.52	31.98	31.45	31.86	23,031,790	+0.46(+1.48%)
Jan 16, 2015	31.27	31.44	31.18	31.39	20,476,146	+0.11(+0.35%)
Jan 15, 2015	31.42	31.64	31.13	31.28	15,163,263	-0.13(-0.42%)
Jan 14, 2015	31.06	31.45	31.05	31.42	18,217,552	-0.05(-0.16%)
Jan 13, 2015	31.62	31.92	31.34	31.47	16,972,672	-0.01(-0.02%)
Jan 12, 2015	31.79	31.89	31.34	31.48	15,464,754	-0.29(-0.91%)
Jan 09, 2015	32.09	32.15	31.70	31.76	17,250,162	-0.35(-1.10%)
Jan 08, 2015	31.87	32.16	31.82	32.12	29,456,134	+0.38(+1.21%)
Jan 07, 2015	31.59	31.82	31.43	31.73	18,169,136	+0.39(+1.25%)
Jan 06, 2015	31.31	31.70	31.18	31.34	22,891,058	+0.24(+0.76%)
Jan 05, 2015	31.51	31.72	31.06	31.11	35,585,576	+0.00(+0.00%)
Jan 02, 2015	31.20	31.30	30.86	31.11	13,440,121	-0.06(-0.19%)
Dec 31, 2014	31.68	31.17	31.17	31.17	12,692,879	-0.40(-1.26%)
Dec 30, 2014	31.55	31.73	31.48	31.56	12,493,093	-0.07(-0.23%)
Dec 29, 2014	31.59	31.79	31.36	31.64	11,778,468	-0.07(-0.23%)
Dec 26, 2014	31.72	31.96	31.69	31.71	8,760,699	+0.01(+0.05%)
Dec 24, 2014	31.82	31.70	31.70	31.70	8,678,085	-0.02(-0.07%)
Dec 23, 2014	31.40	31.84	31.35	31.72	18,167,994	+0.46(+1.46%)
Dec 22, 2014	31.11	31.33	31.07	31.26	15,160,282	+0.30(+0.95%)
Dec 19, 2014	31.33	31.59	30.92	30.97	32,525,718	-0.32(-1.04%)
Dec 18, 2014	30.90	31.29	30.82	31.29	24,373,396	+0.62(+2.02%)
Dec 17, 2014	29.85	30.83	29.81	30.67	27,334,274	+0.86(+2.87%)
Dec 16, 2014	29.67	30.49	29.38	29.81	31,801,112	-0.13(-0.44%)
Dec 15, 2014	30.36	30.40	29.94	29.95	31,670,502	-0.25(-0.83%)
Dec 12, 2014	30.55	30.72	30.17	30.20	24,970,380	-0.46(-1.49%)
Dec 11, 2014	30.72	31.01	30.63	30.66	21,931,666	-0.05(-0.17%)
Dec 10, 2014	31.03	31.18	30.68	30.71	24,822,558	-0.32(-1.05%)
Dec 09, 2014	31.11	31.40	30.76	31.03	34,770,976	-0.81(-2.55%)
Dec 08, 2014	32.12	32.21	31.81	31.84	17,347,552	-0.29(-0.90%)
Dec 05, 2014	32.11	32.19	31.89	32.13	16,983,800	+0.02(+0.07%)
Dec 04, 2014	32.20	32.36	32.01	32.11	18,701,356	-0.22(-0.68%)
Dec 03, 2014	32.79	32.80	32.30	32.33	20,654,030	-0.55(-1.66%)
Dec 02, 2014	32.75	32.97	32.65	32.88	13,365,100	-0.01(-0.02%)
Dec 01, 2014	32.61	33.04	32.58	32.89	13,635,964	-0.21(-0.62%)
Nov 28, 2014	32.59	33.22	32.59	33.09	14,227,041	+0.40(+1.22%)
Nov 26, 2014	32.47	32.69	32.69	32.69	12,462,174	+0.12(+0.37%)
Nov 25, 2014	32.45	32.69	32.34	32.57	14,634,174	+0.12(+0.36%)
Nov 24, 2014	32.63	32.83	32.40	32.45	17,552,202	-0.17(-0.52%)
Nov 21, 2014	32.68	32.80	32.46	32.62	19,618,914	+0.18(+0.57%)
Nov 20, 2014	32.23	32.56	32.15	32.44	18,367,484	+0.02(+0.07%)
Nov 19, 2014	32.01	32.57	31.93	32.42	34,648,068	+0.51(+1.59%)
Nov 18, 2014	31.49	32.15	31.34	31.91	35,660,768	+0.45(+1.42%)
Nov 17, 2014	31.34	31.52	31.33	31.46	14,546,394	+0.14(+0.44%)
Nov 14, 2014	31.30	31.50	31.16	31.33	14,922,170	-0.04(-0.14%)
Nov 13, 2014	31.27	31.58	31.25	31.37	16,378,205	+0.06(+0.19%)
Nov 12, 2014	31.16	31.44	31.02	31.31	17,416,762	+0.15(+0.47%)
Nov 11, 2014	31.07	31.31	31.05	31.16	11,620,827	+0.09(+0.28%)
Nov 10, 2014	30.97	31.21	30.86	31.08	12,319,896	+0.05(+0.17%)
Nov 07, 2014	31.12	31.13	30.89	31.02	16,101,151	+0.02(+0.07%)
Nov 06, 2014	31.11	31.24	30.87	31.00	15,725,201	-0.01(-0.05%)
Nov 05, 2014	31.01	31.19	30.78	31.02	28,201,872	+0.36(+1.17%)
Nov 04, 2014	30.62	30.83	30.54	30.66	13,784,334	+0.01(+0.02%)

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.