Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	32.12	32.03	32.03	32.03	257,572	-0.33(-1.01%)
Dec 30, 2014	32.27	32.41	32.25	32.36	449,521	-0.02(-0.07%)
Dec 29, 2014	32.39	32.55	32.35	32.38	250,016	-0.09(-0.29%)
Dec 26, 2014	32.49	32.58	32.32	32.47	127,938	+0.08(+0.25%)
Dec 24, 2014	32.27	32.39	32.39	32.39	99,594	+0.05(+0.16%)
Dec 23, 2014	32.27	32.49	32.22	32.34	1,302,966	-0.01(-0.02%)
Dec 22, 2014	32.47	32.69	32.23	32.35	410,423	-0.09(-0.29%)
Dec 19, 2014	32.01	32.48	31.93	32.44	314,643	+0.50(+1.58%)
Dec 18, 2014	31.86	31.94	31.44	31.94	376,255	+0.55(+1.77%)
Dec 17, 2014	30.43	31.57	30.43	31.39	344,169	+0.94(+3.10%)
Dec 16, 2014	30.12	30.96	30.07	30.44	379,235	+0.19(+0.62%)
Dec 15, 2014	30.90	30.94	30.25	30.25	544,355	-0.55(-1.80%)
Dec 12, 2014	31.37	31.37	30.80	30.81	241,584	-0.76(-2.40%)
Dec 11, 2014	31.64	31.91	31.52	31.57	646,776	-0.23(-0.73%)
Dec 10, 2014	32.25	32.25	31.75	31.80	258,042	-0.62(-1.91%)
Dec 09, 2014	31.98	32.52	31.98	32.42	772,510	-0.04(-0.11%)
Dec 08, 2014	32.78	32.78	32.34	32.45	56,604	-0.59(-1.79%)
Dec 05, 2014	33.14	33.14	32.97	33.04	474,553	-0.19(-0.59%)
Dec 04, 2014	33.34	33.37	33.15	33.24	49,266	-0.19(-0.58%)
Dec 03, 2014	33.25	33.59	33.20	33.43	512,715	+0.24(+0.74%)
Dec 02, 2014	33.00	33.39	32.95	33.19	591,049	+0.17(+0.50%)
Dec 01, 2014	32.91	33.05	32.67	33.02	357,585	-0.02(-0.07%)
Nov 28, 2014	33.48	33.48	33.03	33.04	183,064	-1.35(-3.94%)
Nov 26, 2014	34.38	34.40	34.40	34.40	36,085	-0.01(-0.02%)
Nov 25, 2014	34.45	34.48	34.31	34.40	42,305	-0.11(-0.31%)
Nov 24, 2014	34.72	34.72	34.40	34.51	294,358	-0.19(-0.56%)
Nov 21, 2014	34.65	34.84	34.59	34.71	54,339	+0.55(+1.62%)
Nov 20, 2014	33.94	34.20	33.94	34.15	109,932	+0.16(+0.47%)
Nov 19, 2014	34.13	34.17	33.93	33.99	52,776	-0.24(-0.69%)
Nov 18, 2014	34.07	34.31	34.07	34.23	133,006	+0.32(+0.93%)
Nov 17, 2014	33.82	33.95	33.77	33.91	49,547	+0.06(+0.17%)
Nov 14, 2014	33.60	33.91	33.42	33.86	49,937	+0.19(+0.58%)
Nov 13, 2014	33.78	33.83	33.55	33.66	63,459	-0.17(-0.51%)
Nov 12, 2014	33.83	33.97	33.76	33.83	85,372	-0.08(-0.23%)
Nov 11, 2014	33.76	33.99	33.76	33.91	38,677	+0.07(+0.21%)
Nov 10, 2014	34.07	34.10	33.82	33.84	54,361	-0.09(-0.25%)
Nov 07, 2014	33.62	33.93	33.62	33.93	54,417	+0.45(+1.36%)
Nov 06, 2014	33.44	33.53	33.35	33.47	49,641	+0.04(+0.13%)
Nov 05, 2014	33.34	33.47	33.20	33.43	32,217	+0.16(+0.48%)
Nov 04, 2014	33.32	33.41	33.18	33.27	1,080,134	-0.25(-0.75%)
Nov 03, 2014	33.91	33.98	33.51	33.53	39,140	-0.55(-1.61%)
Oct 31, 2014	33.65	34.09	33.65	34.07	75,147	+0.42(+1.24%)
Oct 30, 2014	33.58	33.80	33.40	33.65	52,377	-0.02(-0.06%)
Oct 29, 2014	34.11	34.16	33.58	33.68	51,982	-0.21(-0.62%)
Oct 28, 2014	33.57	33.89	33.57	33.89	69,794	+0.59(+1.77%)
Oct 27, 2014	33.34	33.68	33.68	33.29	50,572	-0.39(-1.16%)
Oct 24, 2014	33.59	33.75	33.40	33.68	100,808	+0.19(+0.57%)
Oct 23, 2014	33.61	33.68	33.45	33.49	212,450	+0.13(+0.38%)
Oct 22, 2014	33.69	33.78	33.34	33.37	46,420	-0.44(-1.30%)
Oct 21, 2014	33.49	33.84	33.49	33.81	103,621	+0.58(+1.73%)
Oct 20, 2014	32.96	33.24	32.96	33.23	35,308	+0.21(+0.63%)
Oct 17, 2014	33.10	33.21	32.88	33.02	58,595	+0.35(+1.06%)
Oct 16, 2014	32.08	32.83	31.93	32.67	200,369	+0.03(+0.09%)
Oct 15, 2014	32.60	32.72	31.98	32.65	71,333	-0.07(-0.22%)
Oct 14, 2014	32.91	33.17	32.69	32.72	75,968	+0.03(+0.09%)
Oct 13, 2014	33.06	33.22	32.65	32.69	53,773	+0.02(+0.07%)
Oct 10, 2014	33.08	33.14	32.66	32.67	53,076	-0.65(-1.95%)
Oct 09, 2014	34.06	34.12	33.22	33.32	142,909	-0.91(-2.65%)
Oct 08, 2014	33.86	34.27	33.46	34.22	70,021	+0.42(+1.24%)
Oct 07, 2014	34.02	34.22	33.76	33.81	185,754	-0.52(-1.51%)
Oct 06, 2014	34.20	34.35	34.09	34.32	155,427	+0.30(+0.87%)
Oct 03, 2014	34.13	34.13	33.89	34.03	116,418	-0.21(-0.61%)
Oct 02, 2014	34.30	34.37	33.80	34.24	99,809	-0.22(-0.63%)

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.