Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.86	30.95	30.55	30.57	28,809,688	-0.84(-2.68%)
Jan 29, 2015	31.45	31.48	31.09	31.41	24,959,532	+0.03(+0.10%)
Jan 28, 2015	31.69	31.76	31.33	31.38	9,951,769	-0.38(-1.18%)
Jan 27, 2015	31.56	31.84	31.51	31.75	11,131,284	-0.17(-0.53%)
Jan 26, 2015	31.76	32.03	31.72	31.92	11,768,769	+0.04(+0.12%)
Jan 23, 2015	32.01	32.05	31.87	31.88	14,878,612	-0.28(-0.86%)
Jan 22, 2015	31.75	32.17	31.59	32.16	19,944,518	+0.67(+2.11%)
Jan 21, 2015	31.07	31.53	31.06	31.49	20,166,500	+0.69(+2.24%)
Jan 20, 2015	30.83	30.83	30.68	30.80	20,479,328	-0.11(-0.35%)
Jan 16, 2015	30.55	30.93	30.54	30.91	18,718,832	+0.31(+1.00%)
Jan 15, 2015	30.96	31.04	30.58	30.60	21,837,944	+0.09(+0.30%)
Jan 14, 2015	30.35	30.57	30.24	30.51	19,305,780	-0.11(-0.37%)
Jan 13, 2015	30.83	30.92	30.37	30.63	18,769,944	+0.21(+0.70%)
Jan 12, 2015	30.56	30.61	30.34	30.41	13,891,513	-0.28(-0.90%)
Jan 09, 2015	30.86	30.88	30.57	30.69	11,943,428	-0.15(-0.50%)
Jan 08, 2015	30.73	30.95	30.71	30.84	13,062,773	+0.51(+1.69%)
Jan 07, 2015	30.19	30.37	30.10	30.33	15,119,519	+0.68(+2.30%)
Jan 06, 2015	29.79	29.93	29.50	29.65	18,005,258	-0.15(-0.49%)
Jan 05, 2015	30.17	30.17	29.75	29.79	22,653,408	-0.48(-1.59%)
Jan 02, 2015	30.57	30.58	30.21	30.27	23,317,928	-0.35(-1.15%)
Dec 31, 2014	30.71	30.63	30.63	30.63	17,199,784	+0.00(+0.00%)
Dec 30, 2014	30.57	30.70	30.51	30.63	22,616,532	+0.08(+0.28%)
Dec 29, 2014	30.71	30.80	30.52	30.54	19,527,492	-0.10(-0.32%)
Dec 26, 2014	30.65	30.83	30.64	30.64	9,171,513	+0.21(+0.68%)
Dec 24, 2014	30.37	30.44	30.44	30.44	9,148,182	+0.06(+0.20%)
Dec 23, 2014	30.46	30.46	30.20	30.37	22,933,596	-0.24(-0.80%)
Dec 22, 2014	30.48	30.67	30.47	30.62	24,049,060	+0.39(+1.30%)
Dec 19, 2014	30.12	30.34	30.09	30.23	27,586,696	+0.14(+0.48%)
Dec 18, 2014	30.12	30.24	29.88	30.08	27,059,996	+0.46(+1.54%)
Dec 17, 2014	28.93	30.03	28.93	29.62	56,615,076	+0.89(+3.10%)
Dec 16, 2014	28.56	29.24	28.42	28.73	42,306,248	-0.27(-0.92%)
Dec 15, 2014	29.51	29.57	28.85	29.00	29,876,602	-0.59(-2.01%)
Dec 12, 2014	29.99	30.01	29.59	29.59	17,928,228	-0.45(-1.50%)
Dec 11, 2014	30.20	30.36	30.01	30.04	27,179,148	-0.28(-0.93%)
Dec 10, 2014	30.74	30.77	30.30	30.32	24,782,280	-0.44(-1.44%)
Dec 09, 2014	30.65	30.78	30.56	30.77	14,374,451	-0.35(-1.13%)
Dec 08, 2014	31.41	31.50	31.05	31.12	11,501,777	-0.51(-1.61%)
Dec 05, 2014	31.54	31.70	31.44	31.63	12,432,746	-0.02(-0.07%)
Dec 04, 2014	31.77	31.79	31.60	31.65	11,709,591	-0.04(-0.12%)
Dec 03, 2014	31.65	31.78	31.61	31.69	14,615,062	+0.16(+0.51%)
Dec 02, 2014	31.64	31.69	31.52	31.53	13,664,673	-0.01(-0.04%)
Dec 01, 2014	31.78	31.78	31.48	31.54	20,376,844	-0.59(-1.84%)
Nov 28, 2014	32.38	32.38	32.09	32.13	11,702,213	-0.59(-1.79%)
Nov 26, 2014	32.63	32.72	32.72	32.72	12,894,197	+0.34(+1.04%)
Nov 25, 2014	32.65	32.65	32.35	32.38	11,811,312	-0.21(-0.65%)
Nov 24, 2014	32.70	32.73	32.56	32.60	8,996,195	-0.25(-0.77%)
Nov 21, 2014	32.63	32.86	32.55	32.85	26,703,578	+0.98(+3.08%)
Nov 20, 2014	31.92	32.01	31.81	31.86	7,038,156	-0.05(-0.17%)
Nov 19, 2014	31.82	32.02	31.68	31.92	14,702,742	+0.06(+0.19%)
Nov 18, 2014	31.73	31.89	31.70	31.86	13,432,240	+0.16(+0.50%)
Nov 17, 2014	31.77	31.78	31.65	31.70	11,420,128	-0.40(-1.26%)
Nov 14, 2014	31.80	32.10	31.76	32.10	12,244,783	+0.34(+1.06%)
Nov 13, 2014	32.00	32.01	31.69	31.76	7,514,242	-0.08(-0.24%)
Nov 12, 2014	31.90	32.05	31.81	31.84	13,172,488	-0.09(-0.29%)
Nov 11, 2014	31.86	31.97	31.79	31.93	8,078,240	+0.05(+0.17%)
Nov 10, 2014	32.17	32.17	31.86	31.88	8,028,263	+0.02(+0.07%)
Nov 07, 2014	31.67	31.86	31.67	31.86	12,533,035	+0.21(+0.65%)
Nov 06, 2014	31.92	31.96	31.64	31.65	15,653,385	-0.46(-1.42%)
Nov 05, 2014	32.11	32.15	31.93	32.11	15,027,109	-0.19(-0.59%)
Nov 04, 2014	32.27	32.33	32.09	32.30	13,073,899	+0.03(+0.09%)

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.