Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	33.51	33.28	33.28	33.28	648,022	-0.20(-0.59%)
Dec 30, 2014	33.56	33.62	33.38	33.48	1,005,699	-0.12(-0.36%)
Dec 29, 2014	33.52	33.80	33.11	33.60	1,088,266	-1.65(-4.69%)
Dec 26, 2014	35.21	35.33	34.80	35.25	550,930	+0.09(+0.24%)
Dec 24, 2014	35.12	35.17	35.17	35.17	596,592	+0.02(+0.06%)
Dec 23, 2014	35.21	35.21	35.07	35.14	1,206,537	-0.09(-0.26%)
Dec 22, 2014	35.22	35.31	34.97	35.24	972,710	-0.03(-0.08%)
Dec 19, 2014	35.09	35.31	35.00	35.26	706,571	+0.13(+0.36%)
Dec 18, 2014	34.87	35.19	34.69	35.14	1,626,356	+0.48(+1.39%)
Dec 17, 2014	34.14	34.67	34.10	34.65	1,075,568	+0.53(+1.56%)
Dec 16, 2014	34.24	34.56	34.10	34.12	891,072	-0.19(-0.56%)
Dec 15, 2014	34.50	34.69	34.19	34.31	1,336,889	-0.06(-0.19%)
Dec 12, 2014	35.11	35.11	34.38	34.38	1,445,352	-0.40(-1.16%)
Dec 11, 2014	34.81	35.08	34.73	34.78	1,378,354	+0.10(+0.29%)
Dec 10, 2014	35.12	35.12	34.64	34.68	1,022,583	-0.53(-1.49%)
Dec 09, 2014	34.91	35.21	34.79	35.21	1,142,894	+0.13(+0.38%)
Dec 08, 2014	35.34	35.41	35.03	35.07	583,627	-0.36(-1.02%)
Dec 05, 2014	35.38	35.46	35.32	35.44	461,295	+0.04(+0.12%)
Dec 04, 2014	35.46	35.50	35.29	35.39	713,893	-0.01(-0.04%)
Dec 03, 2014	35.44	35.49	35.30	35.41	1,365,314	-0.02(-0.06%)
Dec 02, 2014	35.41	35.44	35.28	35.43	726,247	+0.11(+0.30%)
Dec 01, 2014	35.56	35.61	35.30	35.32	1,400,087	-0.38(-1.07%)
Nov 28, 2014	35.73	35.94	35.59	35.70	343,199	-0.13(-0.38%)
Nov 26, 2014	35.62	35.84	35.84	35.84	497,958	+0.19(+0.54%)
Nov 25, 2014	35.66	35.68	35.52	35.65	665,902	+0.06(+0.18%)
Nov 24, 2014	35.53	35.61	35.49	35.58	479,190	+0.12(+0.34%)
Nov 21, 2014	35.52	35.62	35.37	35.46	561,414	+0.12(+0.34%)
Nov 20, 2014	35.11	35.36	34.99	35.34	531,295	+0.09(+0.26%)
Nov 19, 2014	35.48	35.48	35.15	35.25	1,101,550	-0.22(-0.62%)
Nov 18, 2014	35.09	35.48	35.09	35.47	723,588	+0.45(+1.30%)
Nov 17, 2014	35.00	35.07	34.89	35.02	629,607	-0.06(-0.18%)
Nov 14, 2014	35.00	35.08	34.80	35.08	407,792	+0.10(+0.28%)
Nov 13, 2014	34.97	35.09	34.80	34.98	633,854	+0.02(+0.06%)
Nov 12, 2014	34.95	35.04	34.84	34.96	552,754	-0.01(-0.04%)
Nov 11, 2014	34.92	34.99	34.86	34.97	618,800	+0.01(+0.02%)
Nov 10, 2014	35.04	35.04	34.87	34.97	551,239	+0.01(+0.04%)
Nov 07, 2014	35.09	35.09	34.78	34.95	419,681	-0.08(-0.22%)
Nov 06, 2014	35.04	35.09	34.89	35.03	599,510	+0.03(+0.08%)
Nov 05, 2014	35.12	35.14	34.86	35.00	555,397	+0.06(+0.18%)
Nov 04, 2014	35.13	35.19	34.85	34.94	1,747,973	-0.28(-0.79%)
Nov 03, 2014	35.31	35.34	35.17	35.22	818,053	-0.13(-0.36%)
Oct 31, 2014	35.10	35.36	35.10	35.34	506,401	+0.43(+1.24%)
Oct 30, 2014	34.78	35.05	34.63	34.91	1,397,428	+0.03(+0.08%)
Oct 29, 2014	35.01	35.01	34.69	34.88	683,099	-0.21(-0.59%)
Oct 28, 2014	34.79	35.09	34.70	35.09	434,104	+0.39(+1.12%)
Oct 27, 2014	34.72	34.78	34.78	34.70	592,093	-0.09(-0.24%)
Oct 24, 2014	34.61	34.81	34.50	34.78	789,893	+0.26(+0.74%)
Oct 23, 2014	34.40	34.72	34.40	34.53	714,235	+0.33(+0.98%)
Oct 22, 2014	34.33	34.51	34.19	34.19	1,200,550	-0.26(-0.74%)
Oct 21, 2014	34.09	34.45	33.94	34.45	1,382,899	+0.57(+1.70%)
Oct 20, 2014	33.56	33.90	33.50	33.87	2,378,049	+0.33(+0.99%)
Oct 17, 2014	33.41	33.77	33.40	33.54	2,589,146	+0.60(+1.81%)
Oct 16, 2014	32.62	33.24	32.56	32.94	1,734,046	+0.05(+0.15%)
Oct 15, 2014	32.69	32.98	32.27	32.89	2,224,065	-0.05(-0.15%)
Oct 14, 2014	33.11	33.59	32.82	32.94	3,704,182	-0.10(-0.30%)
Oct 13, 2014	33.65	33.80	33.00	33.04	1,471,898	-0.50(-1.50%)
Oct 10, 2014	34.24	34.26	33.46	33.55	1,481,809	-0.71(-2.07%)
Oct 09, 2014	34.75	34.82	34.19	34.26	485,349	-0.62(-1.79%)
Oct 08, 2014	34.48	34.89	34.19	34.88	1,831,313	+0.37(+1.07%)
Oct 07, 2014	34.79	34.87	34.43	34.51	1,666,259	-0.28(-0.82%)
Oct 06, 2014	35.00	35.05	34.70	34.80	631,372	-0.17(-0.49%)
Oct 03, 2014	34.82	35.00	34.54	34.97	1,242,772	+0.31(+0.90%)
Oct 02, 2014	35.32	35.32	34.09	34.65	1,548,938	-0.02(-0.06%)

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.