Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	32.71	32.30	32.30	32.30	912,775	-0.21(-0.64%)
Dec 30, 2014	32.71	32.80	32.48	32.51	1,146,302	-0.41(-1.26%)
Dec 29, 2014	32.95	33.07	32.90	32.92	855,698	-0.18(-0.55%)
Dec 26, 2014	33.05	33.19	33.01	33.10	476,178	+0.07(+0.23%)
Dec 24, 2014	32.98	33.03	33.03	33.03	395,713	+0.04(+0.13%)
Dec 23, 2014	32.89	33.09	32.76	32.99	1,322,183	+0.11(+0.33%)
Dec 22, 2014	32.81	32.93	32.74	32.88	1,402,040	+0.32(+0.99%)
Dec 19, 2014	32.37	32.72	32.25	32.56	2,185,463	-0.38(-1.16%)
Dec 18, 2014	32.15	32.94	32.14	32.94	1,909,971	+0.90(+2.82%)
Dec 17, 2014	31.75	32.28	31.65	32.04	3,992,435	+0.15(+0.47%)
Dec 16, 2014	31.66	32.37	31.59	31.89	3,464,099	+0.05(+0.16%)
Dec 15, 2014	32.50	32.57	31.77	31.84	3,529,581	-0.64(-1.96%)
Dec 12, 2014	33.17	33.26	32.46	32.47	2,916,698	-0.73(-2.19%)
Dec 11, 2014	33.39	33.52	33.16	33.20	2,664,875	-0.14(-0.42%)
Dec 10, 2014	33.57	33.58	33.28	33.34	1,819,734	-0.12(-0.35%)
Dec 09, 2014	33.57	33.67	33.34	33.46	1,569,800	-0.31(-0.93%)
Dec 08, 2014	33.81	34.01	33.65	33.77	3,053,140	-0.17(-0.49%)
Dec 05, 2014	33.99	34.05	33.83	33.94	2,718,939	+0.35(+1.03%)
Dec 04, 2014	33.98	34.02	33.52	33.59	1,755,044	+0.08(+0.25%)
Dec 03, 2014	33.58	33.60	33.39	33.51	1,232,692	-0.20(-0.59%)
Dec 02, 2014	33.89	33.96	33.66	33.71	1,541,355	+0.13(+0.39%)
Dec 01, 2014	33.75	33.75	33.55	33.57	1,924,495	-0.05(-0.15%)
Nov 28, 2014	33.60	33.77	33.55	33.62	1,317,434	+0.50(+1.52%)
Nov 26, 2014	33.10	33.12	33.12	33.12	914,709	+0.19(+0.58%)
Nov 25, 2014	33.09	33.14	32.89	32.93	1,708,648	-0.12(-0.38%)
Nov 24, 2014	33.20	33.24	32.99	33.05	2,379,406	+0.10(+0.30%)
Nov 21, 2014	33.19	33.25	32.93	32.95	3,904,693	+0.17(+0.50%)
Nov 20, 2014	32.81	32.91	32.76	32.79	1,307,609	-0.08(-0.25%)
Nov 19, 2014	32.87	32.97	32.67	32.87	954,136	+0.19(+0.58%)
Nov 18, 2014	32.62	32.70	32.55	32.68	1,229,437	+0.20(+0.61%)
Nov 17, 2014	32.18	32.53	32.18	32.48	2,135,078	+0.09(+0.28%)
Nov 14, 2014	32.22	32.44	32.13	32.39	2,900,746	-0.06(-0.18%)
Nov 13, 2014	32.31	32.66	32.28	32.45	2,754,681	+0.30(+0.93%)
Nov 12, 2014	32.18	32.21	32.08	32.15	2,739,929	-0.17(-0.54%)
Nov 11, 2014	32.37	32.38	32.23	32.33	3,082,512	+0.18(+0.57%)
Nov 10, 2014	32.18	32.23	32.05	32.14	2,963,347	+0.26(+0.83%)
Nov 07, 2014	31.69	31.88	31.51	31.88	2,049,028	+0.02(+0.05%)
Nov 06, 2014	31.90	32.04	31.83	31.86	2,248,464	+0.00(+0.00%)
Nov 05, 2014	31.80	31.94	31.70	31.86	3,368,729	+0.28(+0.87%)
Nov 04, 2014	31.45	31.64	31.36	31.59	5,512,796	+0.24(+0.76%)
Nov 03, 2014	31.42	31.48	31.25	31.35	3,448,933	-0.39(-1.24%)
Oct 31, 2014	31.77	31.82	31.64	31.74	2,196,241	+0.47(+1.49%)
Oct 30, 2014	30.90	31.39	30.88	31.27	1,279,279	+0.02(+0.08%)
Oct 29, 2014	31.49	31.59	31.13	31.25	1,842,442	-0.08(-0.26%)
Oct 28, 2014	31.30	31.37	31.17	31.33	2,625,814	+0.47(+1.51%)
Oct 27, 2014	30.57	30.50	30.50	30.86	2,471,440	+0.37(+1.21%)
Oct 24, 2014	30.29	30.55	30.28	30.50	2,819,303	+0.01(+0.03%)
Oct 23, 2014	30.76	30.80	30.45	30.49	5,457,352	-0.79(-2.54%)
Oct 22, 2014	31.36	31.53	31.27	31.28	3,251,618	-0.45(-1.42%)
Oct 21, 2014	31.35	31.76	31.33	31.73	4,365,655	+0.44(+1.41%)
Oct 20, 2014	30.84	31.32	30.83	31.29	1,704,555	+0.26(+0.85%)
Oct 17, 2014	30.84	31.02	30.70	31.03	3,227,742	+0.59(+1.94%)
Oct 16, 2014	30.27	30.66	30.20	30.44	4,685,981	-0.69(-2.21%)
Oct 15, 2014	31.36	31.44	30.69	31.13	3,272,231	-0.12(-0.39%)
Oct 14, 2014	31.23	31.45	31.18	31.25	3,102,895	+0.02(+0.05%)
Oct 13, 2014	31.45	31.54	31.21	31.23	1,733,368	-0.12(-0.39%)
Oct 10, 2014	31.54	31.66	31.35	31.36	2,221,832	-0.43(-1.34%)
Oct 09, 2014	32.07	32.20	31.72	31.78	2,760,125	-0.43(-1.35%)
Oct 08, 2014	31.73	32.23	31.70	32.22	2,160,850	+0.78(+2.48%)
Oct 07, 2014	31.68	31.75	31.44	31.44	1,979,910	-0.51(-1.59%)
Oct 06, 2014	31.84	31.95	31.72	31.95	2,352,386	+0.29(+0.91%)
Oct 03, 2014	31.59	31.76	31.54	31.66	2,985,727	-0.20(-0.64%)
Oct 02, 2014	31.94	31.95	31.67	31.86	3,007,944	-0.21(-0.66%)

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.