Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.72	33.97	33.53	33.61	4,846,943	-0.54(-1.59%)
Jan 29, 2015	33.90	34.21	33.48	34.15	6,431,302	+0.22(+0.66%)
Jan 28, 2015	35.10	35.41	33.89	33.93	6,874,061	-0.40(-1.15%)
Jan 27, 2015	34.19	34.64	33.74	34.32	5,016,029	-0.52(-1.50%)
Jan 26, 2015	34.94	35.04	34.51	34.85	5,141,540	+0.34(+0.98%)
Jan 23, 2015	35.07	35.15	34.48	34.51	2,878,073	-0.71(-2.01%)
Jan 22, 2015	35.07	35.25	34.85	35.22	4,267,069	+0.38(+1.08%)
Jan 21, 2015	34.48	34.99	34.29	34.84	3,592,852	+0.23(+0.66%)
Jan 20, 2015	34.76	34.91	34.24	34.61	4,486,171	+0.10(+0.28%)
Jan 16, 2015	34.18	34.54	33.98	34.51	4,368,106	+0.45(+1.33%)
Jan 15, 2015	34.09	34.34	33.90	34.06	5,868,663	-0.03(-0.07%)
Jan 14, 2015	33.56	34.18	33.51	34.09	4,473,152	+0.07(+0.21%)
Jan 13, 2015	34.21	34.46	33.74	34.02	6,254,497	+0.06(+0.17%)
Jan 12, 2015	33.88	34.10	33.58	33.96	4,329,720	+0.10(+0.28%)
Jan 09, 2015	34.20	34.21	33.70	33.86	2,397,573	-0.20(-0.58%)
Jan 08, 2015	33.40	34.06	33.35	34.06	4,382,422	+1.13(+3.43%)
Jan 07, 2015	33.09	33.13	32.77	32.93	5,833,499	-0.06(-0.17%)
Jan 06, 2015	33.65	33.95	32.91	32.99	6,054,945	-0.45(-1.35%)
Jan 05, 2015	33.67	33.84	33.29	33.44	6,331,457	-0.54(-1.58%)
Jan 02, 2015	34.37	34.47	33.73	33.98	4,117,030	-0.22(-0.63%)
Dec 31, 2014	34.78	34.20	34.20	34.20	2,324,611	-0.41(-1.18%)
Dec 30, 2014	34.65	34.88	34.51	34.60	2,390,674	-0.06(-0.17%)
Dec 29, 2014	34.53	34.80	34.43	34.66	2,180,406	+0.02(+0.06%)
Dec 26, 2014	34.73	34.73	34.43	34.64	1,874,475	+0.08(+0.22%)
Dec 24, 2014	34.81	34.57	34.57	34.57	1,087,879	-0.24(-0.70%)
Dec 23, 2014	34.74	34.97	34.55	34.81	2,472,074	+0.26(+0.76%)
Dec 22, 2014	34.46	34.76	34.38	34.55	2,866,000	+0.10(+0.28%)
Dec 19, 2014	34.64	34.69	34.14	34.45	6,660,292	-0.11(-0.31%)
Dec 18, 2014	34.58	34.71	34.34	34.56	4,549,457	+0.44(+1.29%)
Dec 17, 2014	33.51	34.23	33.41	34.12	4,841,805	+0.64(+1.91%)
Dec 16, 2014	33.68	34.23	33.25	33.48	6,657,030	-0.13(-0.38%)
Dec 15, 2014	33.95	34.13	33.54	33.61	4,987,134	-0.31(-0.92%)
Dec 12, 2014	34.50	34.76	33.91	33.92	3,739,229	-0.81(-2.33%)
Dec 11, 2014	34.91	35.35	34.64	34.73	3,333,931	-0.11(-0.31%)
Dec 10, 2014	35.27	35.57	34.81	34.84	5,527,433	-0.42(-1.19%)
Dec 09, 2014	34.43	35.28	34.43	35.26	3,659,672	+0.34(+0.97%)
Dec 08, 2014	35.11	35.41	34.78	34.92	4,660,440	-0.22(-0.64%)
Dec 05, 2014	34.86	35.17	34.86	35.15	3,557,061	+0.19(+0.53%)
Dec 04, 2014	34.65	35.20	34.62	34.96	4,216,677	+0.30(+0.87%)
Dec 03, 2014	34.34	34.77	34.31	34.66	3,706,456	+0.19(+0.56%)
Dec 02, 2014	34.02	34.58	33.91	34.47	4,727,701	+0.68(+2.00%)
Dec 01, 2014	34.25	34.31	33.62	33.79	3,913,698	-0.56(-1.62%)
Nov 28, 2014	34.13	34.53	34.13	34.35	1,854,578	+0.29(+0.84%)
Nov 26, 2014	34.43	34.06	34.06	34.06	3,084,857	-0.36(-1.06%)
Nov 25, 2014	34.30	34.60	34.19	34.43	4,294,069	+0.19(+0.54%)
Nov 24, 2014	34.32	34.62	34.23	34.24	4,689,122	+0.02(+0.06%)
Nov 21, 2014	34.69	34.92	34.17	34.22	5,349,398	-0.08(-0.22%)
Nov 20, 2014	34.43	34.62	34.23	34.30	4,883,708	-0.37(-1.07%)
Nov 19, 2014	34.95	35.00	34.57	34.67	6,651,754	-0.42(-1.20%)
Nov 18, 2014	34.97	35.18	34.85	35.09	5,619,909	+0.09(+0.26%)
Nov 17, 2014	34.80	35.08	34.78	35.00	2,588,444	+0.26(+0.75%)
Nov 14, 2014	34.65	34.88	34.60	34.74	4,515,830	-0.19(-0.53%)
Nov 13, 2014	34.28	35.01	34.28	34.92	8,171,598	+0.68(+1.99%)
Nov 12, 2014	33.97	34.30	33.91	34.24	3,805,802	+0.27(+0.80%)
Nov 11, 2014	33.99	34.10	33.83	33.97	4,175,951	-0.03(-0.07%)
Nov 10, 2014	33.47	34.00	33.35	33.99	4,057,913	+0.50(+1.49%)
Nov 07, 2014	33.33	33.56	33.29	33.49	5,419,517	+0.25(+0.76%)
Nov 06, 2014	33.26	33.30	32.73	33.24	5,420,756	+0.06(+0.17%)
Nov 05, 2014	33.43	33.56	32.83	33.18	4,800,223	-0.14(-0.42%)
Nov 04, 2014	32.17	33.66	32.17	33.32	9,343,082	+1.25(+3.91%)

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.