Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	34.98	34.64	34.64	34.64	2,139,471	-0.36(-1.04%)
Dec 30, 2014	35.16	35.37	35.00	35.01	838,225	-0.20(-0.57%)
Dec 29, 2014	35.19	35.44	35.17	35.21	709,078	-0.04(-0.10%)
Dec 26, 2014	35.41	35.48	35.22	35.24	566,944	+0.01(+0.02%)
Dec 24, 2014	35.25	35.23	35.23	35.23	1,023,324	-0.16(-0.46%)
Dec 23, 2014	35.18	35.49	34.90	35.40	1,931,516	+0.81(+2.35%)
Dec 22, 2014	34.45	34.75	34.36	34.58	1,087,108	+0.10(+0.29%)
Dec 19, 2014	34.45	34.67	34.36	34.48	2,413,223	+0.03(+0.09%)
Dec 18, 2014	34.14	34.47	33.92	34.45	1,259,728	+0.57(+1.69%)
Dec 17, 2014	33.38	33.96	33.13	33.88	1,850,747	+0.55(+1.65%)
Dec 16, 2014	33.16	33.75	32.90	33.33	1,806,276	-0.04(-0.13%)
Dec 15, 2014	33.52	33.82	33.19	33.37	1,364,784	-0.03(-0.09%)
Dec 12, 2014	33.60	33.98	33.39	33.41	1,360,027	-0.35(-1.04%)
Dec 11, 2014	33.67	34.02	33.58	33.76	1,396,896	+0.01(+0.04%)
Dec 10, 2014	34.05	34.14	33.74	33.74	1,050,424	-0.20(-0.58%)
Dec 09, 2014	33.81	34.01	33.59	33.94	1,180,021	-0.10(-0.28%)
Dec 08, 2014	33.88	34.23	33.69	34.04	1,693,854	+0.26(+0.78%)
Dec 05, 2014	33.54	33.80	33.41	33.77	1,281,068	+0.23(+0.68%)
Dec 04, 2014	33.31	33.56	33.18	33.55	1,737,242	+0.29(+0.86%)
Dec 03, 2014	33.34	33.39	33.06	33.26	1,141,734	-0.03(-0.09%)
Dec 02, 2014	33.41	33.55	33.17	33.29	1,248,078	-0.11(-0.34%)
Dec 01, 2014	33.51	33.77	33.36	33.41	1,321,244	-0.31(-0.93%)
Nov 28, 2014	33.00	33.75	32.99	33.72	928,331	+0.79(+2.39%)
Nov 26, 2014	32.83	32.93	32.93	32.93	1,068,370	+0.12(+0.36%)
Nov 25, 2014	32.80	32.83	32.64	32.81	1,309,859	+0.06(+0.19%)
Nov 24, 2014	32.97	32.97	32.64	32.75	1,179,589	-0.00(-0.01%)
Nov 21, 2014	33.03	33.07	32.73	32.76	1,078,854	-0.04(-0.13%)
Nov 20, 2014	32.90	32.94	32.71	32.80	1,102,255	-0.19(-0.57%)
Nov 19, 2014	32.80	32.99	32.49	32.99	1,329,748	+0.36(+1.10%)
Nov 18, 2014	32.48	32.67	32.35	32.63	1,279,464	+0.15(+0.46%)
Nov 17, 2014	32.32	32.50	32.25	32.48	1,013,150	+0.16(+0.49%)
Nov 14, 2014	32.66	32.66	32.27	32.32	787,049	-0.32(-0.98%)
Nov 13, 2014	32.75	32.88	32.63	32.64	920,177	-0.04(-0.11%)
Nov 12, 2014	32.57	32.68	32.43	32.68	983,415	+0.11(+0.34%)
Nov 11, 2014	32.39	32.70	32.26	32.57	1,033,539	+0.27(+0.83%)
Nov 10, 2014	32.31	32.47	32.13	32.30	1,229,354	+0.09(+0.29%)
Nov 07, 2014	32.10	32.26	31.88	32.21	1,252,396	+0.10(+0.31%)
Nov 06, 2014	32.19	32.36	32.09	32.10	1,651,799	+0.05(+0.15%)
Nov 05, 2014	32.36	32.36	31.92	32.06	1,745,376	-0.14(-0.42%)
Nov 04, 2014	31.62	32.22	31.48	32.19	1,740,843	+0.63(+2.00%)
Nov 03, 2014	31.68	32.08	31.38	31.56	2,580,273	-0.13(-0.41%)
Oct 31, 2014	31.92	31.92	31.61	31.69	1,921,775	+0.04(+0.12%)
Oct 30, 2014	31.58	31.84	31.45	31.65	1,380,362	-0.01(-0.03%)
Oct 29, 2014	31.64	31.68	31.41	31.66	1,408,567	+0.07(+0.24%)
Oct 28, 2014	31.57	31.63	31.39	31.59	1,576,390	+0.11(+0.35%)
Oct 27, 2014	31.16	31.17	31.17	31.48	1,443,493	+0.31(+0.98%)
Oct 24, 2014	30.94	31.21	30.74	31.17	996,444	+0.35(+1.12%)
Oct 23, 2014	31.13	31.13	30.72	30.83	1,624,342	-0.05(-0.17%)
Oct 22, 2014	31.05	31.21	30.87	30.88	1,536,987	-0.11(-0.37%)
Oct 21, 2014	30.62	31.06	30.45	30.99	1,416,410	+0.53(+1.75%)
Oct 20, 2014	29.91	30.48	29.80	30.46	1,437,631	+0.53(+1.77%)
Oct 17, 2014	30.02	30.10	29.64	29.93	1,578,720	+0.18(+0.59%)
Oct 16, 2014	29.54	29.71	29.38	29.75	2,443,742	+0.00(+0.00%)
Oct 15, 2014	29.68	29.95	29.34	29.75	2,195,247	-0.13(-0.44%)
Oct 14, 2014	29.89	30.02	29.67	29.89	1,385,989	+0.06(+0.19%)
Oct 13, 2014	30.25	30.25	29.80	29.83	1,376,279	-0.42(-1.39%)
Oct 10, 2014	30.26	30.56	30.19	30.25	1,248,228	-0.11(-0.37%)
Oct 09, 2014	30.63	30.84	30.32	30.36	1,642,706	-0.48(-1.56%)
Oct 08, 2014	30.47	30.85	30.37	30.84	1,292,194	+0.46(+1.50%)
Oct 07, 2014	30.19	30.61	30.19	30.39	1,746,783	+0.07(+0.23%)
Oct 06, 2014	30.20	30.51	30.18	30.32	1,638,180	-0.23(-0.76%)
Oct 03, 2014	30.43	30.65	30.38	30.55	3,873,221	+0.15(+0.50%)
Oct 02, 2014	30.56	30.79	30.36	30.40	2,223,557	-0.10(-0.32%)

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.