Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	33.08	32.78	32.78	32.78	2,925,650	-0.28(-0.84%)
Dec 30, 2014	32.91	33.38	32.50	33.06	3,197,183	+0.16(+0.50%)
Dec 29, 2014	32.79	32.98	32.19	32.89	4,523,977	+0.04(+0.12%)
Dec 26, 2014	33.02	33.15	32.82	32.85	1,909,582	-0.12(-0.37%)
Dec 24, 2014	33.74	32.98	32.98	32.98	1,845,822	-0.74(-2.18%)
Dec 23, 2014	33.67	34.14	33.60	33.71	5,088,490	+0.20(+0.59%)
Dec 22, 2014	32.97	33.52	32.85	33.51	4,977,863	+0.63(+1.91%)
Dec 19, 2014	32.44	33.11	32.27	32.89	7,885,443	+0.41(+1.26%)
Dec 18, 2014	32.62	32.66	31.27	32.48	11,290,449	+0.21(+0.66%)
Dec 17, 2014	32.44	32.62	31.94	32.26	7,335,192	-0.11(-0.33%)
Dec 16, 2014	33.51	33.65	32.35	32.37	7,679,241	-1.33(-3.95%)
Dec 15, 2014	33.51	33.95	33.19	33.70	7,327,976	+0.34(+1.03%)
Dec 12, 2014	33.78	34.23	33.35	33.36	6,797,484	-0.76(-2.23%)
Dec 11, 2014	33.42	34.58	33.34	34.12	6,941,126	+0.92(+2.76%)
Dec 10, 2014	33.70	33.78	33.02	33.20	8,282,266	-0.48(-1.43%)
Dec 09, 2014	33.56	34.01	33.43	33.69	7,108,763	-0.09(-0.27%)
Dec 08, 2014	33.89	34.25	33.53	33.78	4,986,921	-0.28(-0.82%)
Dec 05, 2014	33.58	34.59	33.51	34.05	9,467,562	+0.78(+2.33%)
Dec 04, 2014	33.97	34.13	33.16	33.28	6,287,294	-0.65(-1.93%)
Dec 03, 2014	33.74	33.98	32.96	33.93	7,715,094	+0.25(+0.73%)
Dec 02, 2014	33.40	33.82	32.98	33.69	9,338,813	-0.09(-0.27%)
Dec 01, 2014	34.45	34.77	33.59	33.78	5,534,972	-0.84(-2.43%)
Nov 28, 2014	34.50	34.80	34.42	34.62	2,011,749	+0.22(+0.64%)
Nov 26, 2014	34.00	34.40	34.40	34.40	3,439,697	+0.62(+1.84%)
Nov 25, 2014	33.65	34.05	33.62	33.78	7,201,863	+0.13(+0.39%)
Nov 24, 2014	34.46	34.46	33.57	33.65	9,154,628	-0.82(-2.39%)
Nov 21, 2014	35.14	35.18	34.23	34.47	6,642,347	-0.24(-0.70%)
Nov 20, 2014	35.07	35.38	34.70	34.71	7,065,729	-0.51(-1.44%)
Nov 19, 2014	34.83	35.27	34.66	35.22	6,499,712	+0.43(+1.24%)
Nov 18, 2014	35.07	35.36	34.40	34.79	9,011,254	-0.31(-0.88%)
Nov 17, 2014	34.54	35.14	33.86	35.10	11,071,264	+1.93(+5.83%)
Nov 14, 2014	33.59	33.64	32.89	33.16	4,893,891	-0.42(-1.26%)
Nov 13, 2014	32.88	33.74	32.84	33.59	5,599,735	+1.07(+3.29%)
Nov 12, 2014	33.07	33.10	32.31	32.52	5,178,081	-0.64(-1.92%)
Nov 11, 2014	33.30	33.64	33.03	33.16	3,770,055	-0.07(-0.22%)
Nov 10, 2014	33.66	33.84	33.05	33.23	4,024,296	-0.30(-0.90%)
Nov 07, 2014	33.85	33.91	33.04	33.53	4,232,263	-0.34(-1.01%)
Nov 06, 2014	33.85	34.08	33.60	33.87	3,079,998	+0.06(+0.17%)
Nov 05, 2014	33.87	34.26	33.65	33.82	3,345,609	+0.35(+1.05%)
Nov 04, 2014	33.30	33.72	33.24	33.47	3,640,416	+0.16(+0.49%)
Nov 03, 2014	32.91	33.42	32.91	33.30	3,778,525	+0.39(+1.19%)
Oct 31, 2014	32.59	32.93	32.47	32.91	3,307,902	+0.60(+1.84%)
Oct 30, 2014	31.97	32.59	31.73	32.32	3,854,362	+0.54(+1.69%)
Oct 29, 2014	32.01	32.19	31.46	31.78	2,692,702	-0.33(-1.02%)
Oct 28, 2014	31.85	32.28	31.71	32.10	3,010,263	+0.46(+1.44%)
Oct 27, 2014	31.57	31.60	31.60	31.65	2,904,936	+0.05(+0.15%)
Oct 24, 2014	31.30	31.65	31.18	31.60	2,608,269	+0.34(+1.10%)
Oct 23, 2014	31.69	31.79	31.18	31.26	3,812,134	-0.19(-0.60%)
Oct 22, 2014	31.75	31.92	31.35	31.44	4,205,809	-0.38(-1.18%)
Oct 21, 2014	31.49	31.96	31.49	31.82	4,223,158	+0.54(+1.72%)
Oct 20, 2014	30.64	31.32	30.64	31.28	3,299,006	+0.64(+2.10%)
Oct 17, 2014	30.73	31.19	30.46	30.64	6,908,810	+0.36(+1.19%)
Oct 16, 2014	31.00	31.37	30.20	30.28	8,929,929	-1.41(-4.45%)
Oct 15, 2014	31.91	32.15	30.79	31.69	7,081,862	-0.55(-1.70%)
Oct 14, 2014	32.24	32.50	31.79	32.23	5,916,094	+0.15(+0.46%)
Oct 13, 2014	32.91	33.11	32.01	32.09	6,824,639	-0.88(-2.67%)
Oct 10, 2014	33.33	33.69	32.93	32.97	3,597,635	-0.44(-1.32%)
Oct 09, 2014	33.86	34.25	33.30	33.41	4,686,107	-0.46(-1.35%)
Oct 08, 2014	33.51	33.89	33.24	33.87	5,596,198	+0.38(+1.14%)
Oct 07, 2014	33.79	33.92	33.47	33.48	4,848,541	-0.38(-1.13%)
Oct 06, 2014	34.18	34.26	33.50	33.87	5,360,219	-0.15(-0.43%)
Oct 03, 2014	33.55	34.13	33.50	34.01	9,188,299	+0.71(+2.13%)
Oct 02, 2014	32.58	33.58	32.58	33.30	9,507,696	+0.69(+2.10%)

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.