Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.97	28.32	26.97	28.01	735,541	+1.15(+4.29%)
Nov 26, 2014	27.08	26.85	26.85	26.85	447,496	-0.21(-0.78%)
Nov 25, 2014	27.11	27.35	26.96	27.07	384,228	+0.14(+0.50%)
Nov 24, 2014	26.59	27.11	26.53	26.93	537,423	+0.36(+1.37%)
Nov 21, 2014	26.90	26.95	26.52	26.57	1,203,998	+0.05(+0.19%)
Nov 20, 2014	26.36	26.77	26.26	26.52	974,605	-0.03(-0.13%)
Nov 19, 2014	26.76	26.77	25.97	26.55	570,588	-0.18(-0.67%)
Nov 18, 2014	26.97	27.13	26.71	26.73	416,032	-0.08(-0.32%)
Nov 17, 2014	27.02	27.21	26.78	26.81	345,147	-0.18(-0.66%)
Nov 14, 2014	27.35	27.40	26.83	26.99	648,178	-0.48(-1.76%)
Nov 13, 2014	27.40	27.78	27.24	27.47	422,857	+0.07(+0.25%)
Nov 12, 2014	27.31	27.59	26.99	27.41	743,685	+0.02(+0.06%)
Nov 11, 2014	27.15	27.46	26.91	27.39	722,633	+0.19(+0.69%)
Nov 10, 2014	26.98	27.34	26.70	27.20	775,990	+0.27(+1.01%)
Nov 07, 2014	27.05	27.11	26.74	26.93	699,708	-0.16(-0.59%)
Nov 06, 2014	26.58	27.11	26.43	27.09	1,047,311	+0.58(+2.17%)
Nov 05, 2014	26.24	27.06	26.22	26.52	2,174,913	+0.29(+1.10%)
Nov 04, 2014	24.18	26.46	24.14	26.23	2,581,139	+1.42(+5.74%)
Nov 03, 2014	24.56	24.83	24.46	24.80	1,307,205	+0.35(+1.42%)
Oct 31, 2014	24.57	24.74	24.39	24.46	863,421	+0.20(+0.84%)
Oct 30, 2014	24.08	24.42	23.89	24.25	692,466	+0.14(+0.56%)
Oct 29, 2014	24.41	24.44	24.02	24.12	633,523	-0.34(-1.39%)
Oct 28, 2014	23.61	24.47	23.50	24.46	1,279,305	+0.99(+4.22%)
Oct 27, 2014	23.31	23.53	23.33	23.47	517,511	+0.14(+0.58%)
Oct 24, 2014	22.86	23.37	22.68	23.33	559,524	+0.56(+2.46%)
Oct 23, 2014	23.28	23.43	22.69	22.77	893,921	-0.39(-1.68%)
Oct 22, 2014	23.23	23.47	22.88	23.16	511,583	-0.02(-0.07%)
Oct 21, 2014	23.65	23.65	23.09	23.18	1,209,709	-0.45(-1.90%)
Oct 20, 2014	23.25	23.64	23.25	23.63	679,114	+0.25(+1.05%)
Oct 17, 2014	23.86	23.86	23.36	23.38	669,729	-0.16(-0.67%)
Oct 16, 2014	23.28	23.87	23.17	23.54	788,790	-0.12(-0.52%)
Oct 15, 2014	23.31	23.81	22.81	23.66	1,326,591	+0.03(+0.14%)
Oct 14, 2014	22.82	23.72	22.56	23.63	1,069,661	+0.47(+2.05%)
Oct 13, 2014	23.50	23.53	23.12	23.15	661,201	-0.27(-1.14%)
Oct 10, 2014	23.52	23.92	23.36	23.42	1,065,221	-0.31(-1.30%)
Oct 09, 2014	24.02	24.14	23.72	23.73	738,231	-0.26(-1.09%)
Oct 08, 2014	23.38	24.03	23.36	23.99	552,792	+0.63(+2.68%)
Oct 07, 2014	23.75	23.85	23.31	23.36	1,008,958	-0.48(-2.02%)
Oct 06, 2014	24.05	24.13	23.83	23.85	620,002	-0.14(-0.56%)
Oct 03, 2014	23.79	24.05	23.64	23.98	798,372	+0.36(+1.54%)
Oct 02, 2014	23.31	23.65	23.14	23.62	690,734	+0.39(+1.68%)
Oct 01, 2014	23.71	23.71	23.21	23.23	1,546,958	-0.36(-1.51%)
Sep 30, 2014	23.60	23.66	23.35	23.58	1,137,697	-0.01(-0.05%)
Sep 29, 2014	23.00	23.63	22.87	23.60	933,019	+0.28(+1.22%)
Sep 26, 2014	22.70	23.35	22.64	23.31	779,502	+0.64(+2.84%)
Sep 25, 2014	22.64	22.78	22.55	22.67	716,532	-0.03(-0.11%)
Sep 24, 2014	22.53	22.77	22.53	22.70	537,176	+0.19(+0.83%)
Sep 23, 2014	22.70	22.82	22.48	22.51	654,108	-0.31(-1.37%)
Sep 22, 2014	23.06	23.09	22.82	22.82	755,268	-0.36(-1.57%)
Sep 19, 2014	22.92	23.22	22.92	23.19	1,365,431	+0.31(+1.37%)
Sep 18, 2014	22.70	22.92	22.59	22.87	367,852	+0.24(+1.05%)
Sep 17, 2014	22.64	22.75	22.53	22.64	384,698	+0.00(+0.00%)
Sep 16, 2014	22.49	22.81	22.49	22.64	674,971	+0.03(+0.11%)
Sep 15, 2014	22.72	22.86	22.49	22.61	428,535	-0.05(-0.22%)
Sep 12, 2014	22.88	22.97	22.58	22.66	658,403	-0.08(-0.37%)
Sep 11, 2014	22.58	22.82	22.56	22.75	393,904	+0.04(+0.19%)
Sep 10, 2014	22.64	22.74	22.49	22.70	262,668	+0.10(+0.45%)
Sep 09, 2014	22.55	22.70	22.40	22.60	528,568	+0.02(+0.07%)
Sep 08, 2014	22.55	22.74	22.51	22.59	286,448	+0.03(+0.11%)
Sep 05, 2014	22.21	22.59	22.21	22.56	330,229	+0.26(+1.17%)
Sep 04, 2014	22.35	22.48	22.26	22.30	510,757	+0.01(+0.04%)
Sep 03, 2014	22.44	22.51	22.24	22.29	559,348	-0.05(-0.23%)

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.