Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	33.08	33.16	33.16	33.16	14,362,786	-0.17(-0.51%)
Dec 30, 2014	33.80	33.82	33.33	33.33	14,448,229	-0.40(-1.18%)
Dec 29, 2014	33.70	34.12	33.41	33.73	14,823,629	+0.23(+0.68%)
Dec 26, 2014	33.81	33.98	33.27	33.50	12,772,555	+0.03(+0.08%)
Dec 24, 2014	33.52	33.47	33.47	33.47	9,917,467	-0.15(-0.45%)
Dec 23, 2014	33.51	33.76	33.08	33.63	17,863,640	+0.17(+0.50%)
Dec 22, 2014	34.00	34.10	33.26	33.46	22,561,738	-0.68(-2.00%)
Dec 19, 2014	33.42	34.21	33.17	34.14	28,954,410	+1.06(+3.21%)
Dec 18, 2014	34.41	34.44	32.46	33.08	36,505,984	-0.18(-0.53%)
Dec 17, 2014	32.18	33.80	31.68	33.26	37,767,732	+1.12(+3.49%)
Dec 16, 2014	31.55	33.47	31.37	32.13	33,640,624	+0.24(+0.77%)
Dec 15, 2014	32.42	32.66	31.83	31.89	30,683,704	-0.09(-0.29%)
Dec 12, 2014	31.88	32.44	31.59	31.98	35,763,028	-0.25(-0.78%)
Dec 11, 2014	32.09	32.99	32.07	32.23	26,863,964	+0.09(+0.29%)
Dec 10, 2014	32.44	33.05	31.91	32.14	41,723,104	-1.16(-3.49%)
Dec 09, 2014	32.07	33.47	31.93	33.31	39,444,324	+0.77(+2.36%)
Dec 08, 2014	33.59	33.69	32.36	32.54	44,326,292	-1.50(-4.41%)
Dec 05, 2014	34.41	34.59	33.75	34.04	35,638,536	-0.31(-0.91%)
Dec 04, 2014	34.12	34.81	33.74	34.35	38,617,548	-0.01(-0.02%)
Dec 03, 2014	34.73	35.28	34.26	34.36	39,574,332	+0.50(+1.47%)
Dec 02, 2014	34.66	34.79	33.74	33.86	46,957,640	-0.73(-2.11%)
Dec 01, 2014	35.27	35.36	33.79	34.59	47,858,672	-0.83(-2.35%)
Nov 28, 2014	37.21	37.24	35.15	35.42	41,067,408	-4.31(-10.86%)
Nov 26, 2014	40.34	39.74	39.74	39.74	27,201,624	-0.77(-1.91%)
Nov 25, 2014	42.21	42.25	40.45	40.51	32,338,650	-1.36(-3.25%)
Nov 24, 2014	42.40	42.79	41.56	41.87	25,027,180	-0.63(-1.48%)
Nov 21, 2014	42.22	42.92	41.80	42.50	37,198,192	+1.19(+2.89%)
Nov 20, 2014	40.88	41.52	40.62	41.31	27,720,982	+0.65(+1.61%)
Nov 19, 2014	40.90	41.08	40.07	40.65	37,745,160	-0.09(-0.23%)
Nov 18, 2014	42.17	42.32	40.68	40.75	51,982,968	-0.58(-1.40%)
Nov 17, 2014	43.20	43.47	41.14	41.32	95,669,944	-4.91(-10.62%)
Nov 14, 2014	47.03	47.23	45.07	46.24	30,377,016	+1.08(+2.40%)
Nov 13, 2014	44.35	48.69	42.62	45.15	42,844,936	+0.47(+1.05%)
Nov 12, 2014	44.67	45.78	44.36	44.68	11,434,983	-0.41(-0.91%)
Nov 11, 2014	45.28	45.35	43.88	45.09	12,754,246	+0.08(+0.17%)
Nov 10, 2014	46.18	46.67	44.71	45.02	12,171,763	-0.19(-0.43%)
Nov 07, 2014	44.78	45.72	44.70	45.21	13,092,783	+0.58(+1.30%)
Nov 06, 2014	43.48	44.67	43.15	44.63	16,177,589	+0.67(+1.53%)
Nov 05, 2014	43.44	44.46	43.13	43.96	15,544,054	+1.00(+2.33%)
Nov 04, 2014	44.35	44.38	42.02	42.96	23,842,620	-2.27(-5.01%)
Nov 03, 2014	46.59	46.96	45.05	45.23	14,228,249	-1.06(-2.28%)
Oct 31, 2014	44.93	46.33	44.51	46.29	13,247,618	+1.02(+2.26%)
Oct 30, 2014	45.38	45.77	44.58	45.26	8,637,114	-0.42(-0.92%)
Oct 29, 2014	45.77	46.17	45.18	45.68	13,107,497	+0.97(+2.18%)
Oct 28, 2014	44.27	45.02	44.08	44.71	16,524,591	+0.73(+1.66%)
Oct 27, 2014	45.50	46.82	43.52	43.98	22,378,932	-2.85(-6.08%)
Oct 24, 2014	47.26	47.26	45.71	46.82	13,612,092	-0.06(-0.13%)
Oct 23, 2014	46.50	47.31	46.09	46.88	12,994,767	+1.19(+2.61%)
Oct 22, 2014	47.07	47.44	45.62	45.69	20,455,630	-1.03(-2.21%)
Oct 21, 2014	45.67	46.89	45.26	46.72	22,552,444	+2.30(+5.18%)
Oct 20, 2014	44.67	45.19	43.32	44.42	22,944,458	+0.27(+0.61%)
Oct 17, 2014	45.94	47.15	43.77	44.15	31,890,700	+1.20(+2.79%)
Oct 16, 2014	41.05	44.39	40.74	42.95	33,894,496	+0.44(+1.05%)
Oct 15, 2014	41.36	43.05	40.43	42.51	36,196,568	+0.85(+2.04%)
Oct 14, 2014	42.49	43.42	41.06	41.66	32,737,362	-0.53(-1.25%)
Oct 13, 2014	45.36	46.03	41.86	42.19	30,595,838	-3.38(-7.42%)
Oct 10, 2014	47.86	47.99	45.40	45.57	35,070,676	-2.51(-5.22%)
Oct 09, 2014	50.26	50.31	47.74	48.08	20,601,546	-2.63(-5.18%)
Oct 08, 2014	50.92	51.07	48.56	50.71	25,155,854	-0.67(-1.31%)
Oct 07, 2014	51.46	52.56	51.25	51.38	8,552,689	-0.39(-0.76%)
Oct 06, 2014	52.02	52.76	51.15	51.78	8,535,548	-0.15(-0.29%)
Oct 03, 2014	52.26	52.28	50.90	51.93	8,594,873	+0.35(+0.68%)
Oct 02, 2014	51.96	51.99	50.09	51.57	18,790,180	-0.86(-1.65%)

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.