Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.06	36.16	35.59	35.97	4,017,630	-0.33(-0.90%)
Jan 29, 2015	35.66	36.43	35.34	36.29	4,552,332	+0.59(+1.65%)
Jan 28, 2015	36.47	36.66	35.67	35.70	2,807,382	-0.78(-2.14%)
Jan 27, 2015	36.68	37.07	36.10	36.48	2,879,828	-0.74(-2.00%)
Jan 26, 2015	37.45	37.61	37.04	37.23	2,251,388	-0.16(-0.42%)
Jan 23, 2015	38.38	38.53	37.14	37.38	3,875,290	-1.20(-3.11%)
Jan 22, 2015	38.51	38.82	38.00	38.58	3,356,858	+0.00(+0.00%)
Jan 21, 2015	37.62	38.71	37.62	38.58	2,514,710	+0.86(+2.28%)
Jan 20, 2015	37.72	37.86	37.25	37.72	2,896,637	+0.20(+0.54%)
Jan 16, 2015	37.77	37.85	37.01	37.52	4,873,798	-0.28(-0.74%)
Jan 15, 2015	38.28	38.73	37.75	37.80	3,824,137	-0.20(-0.54%)
Jan 14, 2015	37.16	38.11	37.16	38.00	3,842,399	+0.18(+0.48%)
Jan 13, 2015	37.91	38.31	37.13	37.82	3,507,197	+0.22(+0.57%)
Jan 12, 2015	37.70	37.94	37.32	37.61	2,416,336	-0.29(-0.75%)
Jan 09, 2015	38.22	38.26	37.82	37.89	2,368,141	-0.25(-0.66%)
Jan 08, 2015	37.29	38.15	37.26	38.14	2,643,774	+0.97(+2.60%)
Jan 07, 2015	37.24	37.35	36.84	37.18	2,034,190	+0.28(+0.76%)
Jan 06, 2015	37.37	37.65	36.47	36.90	3,373,560	-0.32(-0.86%)
Jan 05, 2015	38.55	38.55	37.09	37.22	2,997,752	-1.58(-4.08%)
Jan 02, 2015	38.86	39.10	38.55	38.80	2,704,738	+0.15(+0.39%)
Dec 31, 2014	39.00	38.65	38.65	38.65	1,767,588	-0.41(-1.06%)
Dec 30, 2014	39.20	39.20	38.87	39.06	1,422,926	-0.07(-0.18%)
Dec 29, 2014	39.05	39.27	38.95	39.13	1,271,568	+0.08(+0.19%)
Dec 26, 2014	39.11	39.23	38.95	39.05	683,952	+0.08(+0.19%)
Dec 24, 2014	39.07	38.98	38.98	38.98	630,385	-0.05(-0.13%)
Dec 23, 2014	39.14	39.42	38.95	39.03	1,597,169	+0.13(+0.33%)
Dec 22, 2014	38.51	38.94	38.36	38.90	2,121,102	+0.15(+0.38%)
Dec 19, 2014	37.97	38.81	37.80	38.76	5,050,106	+0.91(+2.41%)
Dec 18, 2014	37.68	37.89	36.63	37.84	4,398,770	+0.77(+2.09%)
Dec 17, 2014	35.56	37.11	35.50	37.07	5,541,053	+1.60(+4.51%)
Dec 16, 2014	34.72	35.93	34.72	35.47	3,719,036	+0.65(+1.87%)
Dec 15, 2014	34.98	35.23	34.61	34.82	2,276,842	-0.10(-0.30%)
Dec 12, 2014	35.28	35.61	34.92	34.92	2,159,875	-0.78(-2.18%)
Dec 11, 2014	35.52	36.19	35.39	35.70	2,375,911	+0.31(+0.89%)
Dec 10, 2014	36.48	36.48	35.36	35.39	3,325,415	-1.12(-3.08%)
Dec 09, 2014	35.29	36.54	35.21	36.51	2,412,287	+0.77(+2.15%)
Dec 08, 2014	36.77	36.77	35.64	35.74	1,844,946	-1.04(-2.82%)
Dec 05, 2014	36.80	37.20	36.67	36.78	1,863,178	-0.57(-1.53%)
Dec 04, 2014	37.51	37.57	37.17	37.35	1,636,884	-0.13(-0.34%)
Dec 03, 2014	36.66	37.54	36.49	37.48	2,464,225	+0.93(+2.55%)
Dec 02, 2014	36.35	36.61	35.79	36.55	5,244,749	+0.03(+0.10%)
Dec 01, 2014	37.29	37.29	36.00	36.51	5,864,323	-1.14(-3.03%)
Nov 28, 2014	39.36	39.36	37.45	37.65	2,260,404	-1.93(-4.88%)
Nov 26, 2014	40.27	39.58	39.58	39.58	1,169,340	-0.61(-1.52%)
Nov 25, 2014	40.15	40.36	40.11	40.20	1,923,091	+0.15(+0.38%)
Nov 24, 2014	40.04	40.16	39.82	40.04	1,510,221	+0.15(+0.36%)
Nov 21, 2014	40.00	40.18	39.75	39.90	1,187,346	+0.45(+1.14%)
Nov 20, 2014	39.15	39.51	39.02	39.45	1,226,503	+0.09(+0.24%)
Nov 19, 2014	39.80	39.80	39.03	39.36	2,108,329	-0.51(-1.27%)
Nov 18, 2014	40.12	40.27	39.81	39.86	1,779,984	-0.29(-0.71%)
Nov 17, 2014	40.04	40.33	39.68	40.15	1,996,370	+0.20(+0.50%)
Nov 14, 2014	39.65	40.23	39.60	39.95	3,178,465	+0.11(+0.28%)
Nov 13, 2014	39.79	40.10	39.58	39.84	3,797,105	+0.02(+0.04%)
Nov 12, 2014	39.45	39.86	39.29	39.82	1,291,367	+0.19(+0.47%)
Nov 11, 2014	39.71	39.86	39.40	39.64	1,210,197	-0.10(-0.25%)
Nov 10, 2014	39.63	39.86	39.50	39.74	1,183,373	+0.12(+0.31%)
Nov 07, 2014	39.53	39.63	39.34	39.61	1,304,712	+0.12(+0.29%)
Nov 06, 2014	39.16	39.56	38.96	39.50	1,800,705	+0.42(+1.07%)
Nov 05, 2014	38.87	39.12	38.46	39.08	1,474,727	+0.58(+1.50%)
Nov 04, 2014	38.83	38.83	38.18	38.50	2,443,936	-0.33(-0.84%)

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.