Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	33.58	33.54	33.54	33.54	8,746,446	-0.14(-0.42%)
Dec 30, 2014	33.64	34.10	33.59	33.68	7,624,157	-0.20(-0.60%)
Dec 29, 2014	34.28	34.58	33.80	33.88	7,135,848	-0.19(-0.56%)
Dec 26, 2014	33.82	34.30	33.76	34.07	7,782,833	+0.34(+1.00%)
Dec 24, 2014	33.23	33.73	33.73	33.73	5,382,417	+0.29(+0.87%)
Dec 23, 2014	33.27	33.60	33.12	33.44	7,727,954	+0.35(+1.06%)
Dec 22, 2014	32.93	33.35	32.75	33.09	11,266,541	-0.03(-0.08%)
Dec 19, 2014	31.99	33.14	31.97	33.12	16,771,215	+1.23(+3.85%)
Dec 18, 2014	32.79	32.87	31.06	31.89	19,317,208	-0.49(-1.51%)
Dec 17, 2014	31.94	32.86	31.74	32.38	12,131,529	+0.51(+1.62%)
Dec 16, 2014	31.00	32.51	30.73	31.86	14,215,066	+0.62(+2.00%)
Dec 15, 2014	31.38	31.78	30.99	31.24	10,025,607	-0.11(-0.35%)
Dec 12, 2014	31.83	31.87	30.98	31.35	11,181,757	-0.37(-1.15%)
Dec 11, 2014	31.69	32.39	31.49	31.71	8,350,417	+0.11(+0.34%)
Dec 10, 2014	32.51	32.68	31.45	31.61	14,833,888	-1.31(-3.99%)
Dec 09, 2014	32.49	32.98	31.80	32.92	13,982,784	+0.33(+1.00%)
Dec 08, 2014	33.54	33.74	32.47	32.60	12,340,916	-1.13(-3.35%)
Dec 05, 2014	34.87	35.29	33.63	33.73	12,232,293	-1.23(-3.51%)
Dec 04, 2014	34.90	35.27	34.38	34.95	12,062,949	-0.09(-0.25%)
Dec 03, 2014	34.53	35.30	34.51	35.04	13,822,426	+0.57(+1.65%)
Dec 02, 2014	33.19	34.55	33.10	34.47	12,602,115	+1.34(+4.05%)
Dec 01, 2014	32.66	33.31	32.41	33.13	10,432,883	+0.20(+0.60%)
Nov 28, 2014	33.92	33.98	32.71	32.93	9,939,506	-1.58(-4.57%)
Nov 26, 2014	34.54	34.51	34.51	34.51	6,985,910	-0.03(-0.08%)
Nov 25, 2014	34.46	34.95	34.24	34.54	9,617,748	+0.12(+0.33%)
Nov 24, 2014	33.98	34.80	33.97	34.42	9,706,014	+0.35(+1.03%)
Nov 21, 2014	34.48	35.28	34.00	34.07	17,001,520	+0.02(+0.06%)
Nov 20, 2014	33.92	34.24	33.84	34.05	12,519,155	+0.09(+0.28%)
Nov 19, 2014	33.97	34.07	33.45	33.96	8,770,431	+0.04(+0.12%)
Nov 18, 2014	33.67	34.15	33.62	33.92	8,734,425	+0.23(+0.68%)
Nov 17, 2014	33.50	33.82	33.25	33.69	8,476,384	+0.33(+0.99%)
Nov 14, 2014	33.56	33.82	33.19	33.36	10,707,688	-0.11(-0.34%)
Nov 13, 2014	34.50	34.52	33.15	33.47	14,765,492	-1.11(-3.21%)
Nov 12, 2014	34.37	34.87	34.32	34.58	8,272,664	+0.11(+0.33%)
Nov 11, 2014	34.11	34.56	33.84	34.47	8,177,427	+0.38(+1.13%)
Nov 10, 2014	34.58	34.69	33.86	34.09	9,205,166	-0.09(-0.26%)
Nov 07, 2014	33.86	34.22	33.78	34.17	9,816,945	+0.32(+0.96%)
Nov 06, 2014	33.61	34.14	33.51	33.85	10,046,716	+0.40(+1.21%)
Nov 05, 2014	34.21	34.26	32.97	33.45	14,855,517	-0.67(-1.96%)
Nov 04, 2014	33.86	34.42	33.36	34.11	13,035,060	+0.20(+0.58%)
Nov 03, 2014	33.80	34.53	33.71	33.92	11,403,577	+0.17(+0.50%)
Oct 31, 2014	33.29	33.79	32.90	33.75	11,291,614	+0.84(+2.54%)
Oct 30, 2014	32.75	33.34	32.47	32.91	6,422,119	+0.22(+0.66%)
Oct 29, 2014	33.62	33.80	32.35	32.70	9,272,651	-0.65(-1.94%)
Oct 28, 2014	32.63	33.42	32.32	33.34	7,175,480	+0.76(+2.34%)
Oct 27, 2014	32.48	32.69	32.76	32.58	6,609,899	-0.18(-0.53%)
Oct 24, 2014	32.43	32.81	31.86	32.76	7,492,140	+0.41(+1.27%)
Oct 23, 2014	33.03	33.17	32.27	32.35	8,350,035	+0.01(+0.02%)
Oct 22, 2014	32.60	33.36	32.29	32.34	15,211,437	-0.20(-0.62%)
Oct 21, 2014	31.38	32.59	31.36	32.54	13,272,246	+1.34(+4.30%)
Oct 20, 2014	30.37	31.30	30.34	31.20	9,323,759	+0.78(+2.57%)
Oct 17, 2014	30.55	30.85	29.98	30.42	13,205,725	+0.27(+0.89%)
Oct 16, 2014	29.03	30.83	28.84	30.15	18,181,646	+0.67(+2.26%)
Oct 15, 2014	29.80	30.35	28.65	29.48	16,310,059	-0.78(-2.58%)
Oct 14, 2014	30.18	30.80	29.44	30.27	16,887,850	+0.25(+0.83%)
Oct 13, 2014	30.33	31.11	29.99	30.02	12,527,192	-0.40(-1.33%)
Oct 10, 2014	30.61	31.34	29.89	30.42	11,230,769	-0.19(-0.62%)
Oct 09, 2014	31.61	31.89	30.42	30.61	12,882,039	-0.95(-3.01%)
Oct 08, 2014	30.60	31.65	30.02	31.56	14,019,878	+1.15(+3.79%)
Oct 07, 2014	30.17	31.17	30.16	30.41	11,857,865	+0.28(+0.92%)
Oct 06, 2014	30.18	30.48	29.72	30.13	8,654,380	-0.01(-0.04%)
Oct 03, 2014	30.49	30.55	29.99	30.14	14,162,820	-0.29(-0.95%)
Oct 02, 2014	30.70	31.17	29.91	30.43	14,257,100	-0.29(-0.94%)

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.