Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	27.01	27.29	27.29	27.29	9,657,000	+0.05(+0.18%)
Dec 30, 2014	29.04	29.05	27.11	27.24	14,182,055	-1.98(-6.78%)
Dec 29, 2014	29.05	29.55	28.89	29.22	6,494,634	+0.55(+1.92%)
Dec 26, 2014	28.68	28.93	28.02	28.67	5,351,881	+0.21(+0.74%)
Dec 24, 2014	28.77	28.46	28.46	28.46	5,120,900	-0.46(-1.59%)
Dec 23, 2014	28.70	29.11	27.91	28.92	11,850,965	-0.39(-1.33%)
Dec 22, 2014	30.16	30.23	28.89	29.31	10,078,676	-1.69(-5.45%)
Dec 19, 2014	31.30	31.49	29.97	31.00	13,988,174	+0.29(+0.94%)
Dec 18, 2014	31.35	31.43	29.50	30.71	6,406,896	+0.51(+1.69%)
Dec 17, 2014	29.21	30.45	29.13	30.20	6,465,695	+1.27(+4.39%)
Dec 16, 2014	27.82	30.01	27.62	28.93	7,819,455	+0.68(+2.41%)
Dec 15, 2014	28.99	29.42	28.20	28.25	6,358,131	-0.46(-1.60%)
Dec 12, 2014	28.59	29.60	28.59	28.71	6,386,581	-0.32(-1.10%)
Dec 11, 2014	29.01	30.27	28.99	29.03	7,183,429	+0.02(+0.07%)
Dec 10, 2014	29.23	29.43	28.05	29.01	9,419,738	-0.72(-2.42%)
Dec 09, 2014	29.00	30.00	28.98	29.73	5,531,342	+0.50(+1.71%)
Dec 08, 2014	29.56	30.04	29.10	29.23	7,035,427	-0.92(-3.05%)
Dec 05, 2014	30.51	30.62	29.45	30.15	6,384,420	-0.44(-1.44%)
Dec 04, 2014	30.60	30.97	30.38	30.59	6,422,302	-0.29(-0.94%)
Dec 03, 2014	30.92	31.80	30.72	30.88	6,448,856	-0.11(-0.35%)
Dec 02, 2014	30.99	31.98	30.85	30.99	4,812,073	-0.21(-0.67%)
Dec 01, 2014	31.73	32.14	31.02	31.20	7,902,510	-0.98(-3.05%)
Nov 28, 2014	31.47	33.23	31.32	32.18	4,772,650	-0.47(-1.44%)
Nov 26, 2014	32.97	32.65	32.65	32.65	4,797,700	-0.38(-1.15%)
Nov 25, 2014	33.64	33.95	32.83	33.03	5,723,421	-0.62(-1.84%)
Nov 24, 2014	34.24	34.24	33.40	33.65	5,293,603	-0.81(-2.35%)
Nov 21, 2014	34.83	34.96	34.05	34.46	5,608,156	+0.06(+0.17%)
Nov 20, 2014	33.62	34.43	33.46	34.40	4,935,009	+0.82(+2.44%)
Nov 19, 2014	33.62	34.00	33.21	33.58	6,552,477	+0.53(+1.60%)
Nov 18, 2014	33.55	33.86	32.47	33.05	9,246,766	-0.56(-1.67%)
Nov 17, 2014	33.67	33.98	33.05	33.61	5,099,226	-0.14(-0.41%)
Nov 14, 2014	33.64	33.96	33.14	33.75	5,042,922	+0.19(+0.57%)
Nov 13, 2014	34.10	34.11	33.00	33.56	6,202,483	-0.85(-2.47%)
Nov 12, 2014	35.18	35.19	34.06	34.41	5,337,798	-0.95(-2.69%)
Nov 11, 2014	35.29	35.54	34.57	35.36	5,160,553	-0.06(-0.17%)
Nov 10, 2014	36.67	37.26	35.23	35.42	7,946,534	-1.08(-2.96%)
Nov 07, 2014	35.47	36.88	35.37	36.50	9,877,283	+0.95(+2.67%)
Nov 06, 2014	33.90	35.60	33.74	35.55	7,661,002	+1.39(+4.07%)
Nov 05, 2014	33.16	34.67	33.00	34.16	7,337,530	+1.43(+4.37%)
Nov 04, 2014	31.86	32.97	31.72	32.73	6,659,610	+0.29(+0.89%)
Nov 03, 2014	32.91	33.81	32.39	32.44	5,631,322	-0.07(-0.22%)
Oct 31, 2014	31.99	32.55	31.33	32.51	6,434,491	+1.03(+3.27%)
Oct 30, 2014	31.87	31.99	31.00	31.48	3,687,417	-0.43(-1.35%)
Oct 29, 2014	32.58	32.87	31.47	31.91	5,743,694	-0.27(-0.84%)
Oct 28, 2014	31.43	32.38	30.83	32.18	6,528,016	+1.08(+3.47%)
Oct 27, 2014	31.26	31.41	31.64	31.10	6,143,053	-0.54(-1.71%)
Oct 24, 2014	32.01	32.35	31.28	31.64	11,293,598	-1.61(-4.84%)
Oct 23, 2014	32.90	33.54	32.38	33.25	7,894,406	+0.71(+2.18%)
Oct 22, 2014	33.43	33.84	32.48	32.54	8,773,038	-0.42(-1.27%)
Oct 21, 2014	32.38	33.08	31.52	32.96	10,987,871	+0.79(+2.46%)
Oct 20, 2014	31.79	32.50	31.39	32.17	8,413,212	+0.18(+0.56%)
Oct 17, 2014	32.81	32.83	31.58	31.99	14,656,352	+0.02(+0.06%)
Oct 16, 2014	32.49	33.78	31.34	31.97	23,703,320	-3.72(-10.42%)
Oct 15, 2014	32.80	35.80	32.66	35.69	9,611,618	+2.59(+7.82%)
Oct 14, 2014	33.12	34.02	32.65	33.10	5,651,823	+0.26(+0.79%)
Oct 13, 2014	33.90	34.28	32.78	32.84	5,716,425	-1.08(-3.18%)
Oct 10, 2014	33.73	34.35	33.31	33.92	7,124,287	+0.10(+0.30%)
Oct 09, 2014	34.50	34.53	33.54	33.82	5,255,783	-1.00(-2.87%)
Oct 08, 2014	34.47	34.86	33.76	34.82	4,721,250	+0.20(+0.58%)
Oct 07, 2014	34.83	35.45	34.57	34.62	5,693,662	-0.48(-1.37%)
Oct 06, 2014	34.62	35.20	34.27	35.10	4,551,576	+0.31(+0.89%)
Oct 03, 2014	34.86	34.95	34.24	34.79	3,690,559	-0.01(-0.03%)
Oct 02, 2014	34.53	35.06	33.99	34.80	5,108,540	+0.05(+0.14%)

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.