Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	35.07	34.73	34.73	34.73	2,133,820	-0.37(-1.04%)
Dec 30, 2014	35.25	35.46	35.09	35.10	836,010	-0.20(-0.57%)
Dec 29, 2014	35.29	35.53	35.26	35.30	707,205	-0.04(-0.10%)
Dec 26, 2014	35.50	35.58	35.31	35.34	565,446	+0.01(+0.02%)
Dec 24, 2014	35.34	35.33	35.33	35.33	1,020,621	-0.16(-0.46%)
Dec 23, 2014	35.27	35.58	34.99	35.49	1,926,414	+0.82(+2.35%)
Dec 22, 2014	34.54	34.84	34.45	34.68	1,084,236	+0.10(+0.29%)
Dec 19, 2014	34.54	34.76	34.45	34.57	2,406,848	+0.03(+0.09%)
Dec 18, 2014	34.23	34.56	34.01	34.54	1,256,401	+0.57(+1.69%)
Dec 17, 2014	33.47	34.05	33.22	33.97	1,845,858	+0.55(+1.65%)
Dec 16, 2014	33.25	33.84	32.98	33.42	1,801,505	-0.04(-0.13%)
Dec 15, 2014	33.61	33.91	33.28	33.46	1,361,179	-0.03(-0.09%)
Dec 12, 2014	33.69	34.07	33.48	33.49	1,356,434	-0.35(-1.04%)
Dec 11, 2014	33.76	34.11	33.67	33.85	1,393,207	+0.01(+0.04%)
Dec 10, 2014	34.14	34.23	33.83	33.83	1,047,650	-0.20(-0.58%)
Dec 09, 2014	33.90	34.10	33.68	34.03	1,176,904	-0.10(-0.28%)
Dec 08, 2014	33.97	34.32	33.78	34.13	1,689,380	+0.26(+0.78%)
Dec 05, 2014	33.63	33.89	33.50	33.86	1,277,684	+0.23(+0.68%)
Dec 04, 2014	33.40	33.64	33.27	33.64	1,732,653	+0.29(+0.86%)
Dec 03, 2014	33.42	33.48	33.15	33.35	1,138,718	-0.03(-0.09%)
Dec 02, 2014	33.49	33.64	33.26	33.38	1,244,781	-0.11(-0.34%)
Dec 01, 2014	33.60	33.86	33.45	33.49	1,317,754	-0.31(-0.93%)
Nov 28, 2014	33.08	33.84	33.08	33.81	925,879	+0.79(+2.39%)
Nov 26, 2014	32.92	33.02	33.02	33.02	1,065,548	+0.12(+0.36%)
Nov 25, 2014	32.89	32.92	32.72	32.90	1,306,399	+0.06(+0.19%)
Nov 24, 2014	33.05	33.05	32.72	32.84	1,176,473	-0.00(-0.01%)
Nov 21, 2014	33.12	33.15	32.82	32.84	1,076,004	-0.04(-0.13%)
Nov 20, 2014	32.99	33.02	32.79	32.89	1,099,343	-0.19(-0.57%)
Nov 19, 2014	32.89	33.08	32.58	33.08	1,326,235	+0.36(+1.10%)
Nov 18, 2014	32.56	32.76	32.44	32.71	1,276,085	+0.15(+0.46%)
Nov 17, 2014	32.41	32.59	32.33	32.56	1,010,474	+0.16(+0.49%)
Nov 14, 2014	32.75	32.75	32.36	32.41	784,970	-0.32(-0.98%)
Nov 13, 2014	32.83	32.97	32.71	32.73	917,746	-0.04(-0.11%)
Nov 12, 2014	32.65	32.76	32.52	32.76	980,817	+0.11(+0.34%)
Nov 11, 2014	32.47	32.78	32.35	32.65	1,030,809	+0.27(+0.83%)
Nov 10, 2014	32.39	32.56	32.22	32.38	1,226,107	+0.09(+0.29%)
Nov 07, 2014	32.19	32.35	31.96	32.29	1,249,088	+0.10(+0.32%)
Nov 06, 2014	32.28	32.45	32.17	32.19	1,647,436	+0.05(+0.15%)
Nov 05, 2014	32.44	32.44	32.00	32.14	1,740,765	-0.14(-0.42%)
Nov 04, 2014	31.71	32.31	31.57	32.28	1,736,244	+0.63(+2.00%)
Nov 03, 2014	31.76	32.17	31.46	31.65	2,573,457	-0.13(-0.41%)
Oct 31, 2014	32.01	32.01	31.69	31.78	1,916,699	+0.04(+0.12%)
Oct 30, 2014	31.66	31.92	31.53	31.74	1,376,715	-0.01(-0.03%)
Oct 29, 2014	31.72	31.76	31.50	31.75	1,404,846	+0.07(+0.24%)
Oct 28, 2014	31.65	31.71	31.47	31.67	1,572,226	+0.11(+0.35%)
Oct 27, 2014	31.24	31.25	31.25	31.56	1,439,681	+0.31(+0.98%)
Oct 24, 2014	31.02	31.29	30.82	31.25	993,812	+0.35(+1.12%)
Oct 23, 2014	31.22	31.22	30.80	30.91	1,620,051	-0.05(-0.17%)
Oct 22, 2014	31.13	31.29	30.96	30.96	1,532,927	-0.11(-0.37%)
Oct 21, 2014	30.71	31.14	30.53	31.07	1,412,669	+0.54(+1.75%)
Oct 20, 2014	29.99	30.56	29.88	30.54	1,433,833	+0.53(+1.77%)
Oct 17, 2014	30.10	30.18	29.72	30.01	1,574,550	+0.18(+0.59%)
Oct 16, 2014	29.62	29.79	29.46	29.83	2,437,287	+0.00(+0.00%)
Oct 15, 2014	29.76	30.03	29.42	29.83	2,189,448	-0.13(-0.44%)
Oct 14, 2014	29.97	30.10	29.75	29.96	1,382,328	+0.06(+0.19%)
Oct 13, 2014	30.33	30.33	29.88	29.91	1,372,643	-0.42(-1.39%)
Oct 10, 2014	30.34	30.64	30.27	30.33	1,244,931	-0.11(-0.37%)
Oct 09, 2014	30.71	30.92	30.40	30.44	1,638,367	-0.48(-1.56%)
Oct 08, 2014	30.55	30.93	30.45	30.93	1,288,780	+0.46(+1.50%)
Oct 07, 2014	30.27	30.69	30.27	30.47	1,742,169	+0.07(+0.23%)
Oct 06, 2014	30.28	30.59	30.26	30.40	1,633,853	-0.23(-0.76%)
Oct 03, 2014	30.51	30.73	30.46	30.63	3,862,990	+0.15(+0.50%)
Oct 02, 2014	30.64	30.87	30.44	30.48	2,217,684	-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.