Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.80	30.15	29.72	29.84	1,300,257	+0.23(+0.77%)
Nov 26, 2014	29.44	29.62	29.62	29.62	2,944,177	+0.23(+0.79%)
Nov 25, 2014	29.08	29.42	28.87	29.38	2,161,875	+0.60(+2.08%)
Nov 24, 2014	28.96	29.09	28.67	28.78	1,837,233	-0.14(-0.48%)
Nov 21, 2014	29.30	29.30	28.88	28.92	1,486,127	-0.06(-0.20%)
Nov 20, 2014	28.58	29.00	28.47	28.98	1,507,376	+0.35(+1.23%)
Nov 19, 2014	28.81	28.83	28.54	28.63	1,348,670	-0.20(-0.70%)
Nov 18, 2014	28.66	29.07	28.64	28.83	1,783,570	+0.25(+0.87%)
Nov 17, 2014	28.44	28.77	28.36	28.58	1,869,225	-0.01(-0.02%)
Nov 14, 2014	28.50	28.66	28.33	28.59	1,666,304	+0.15(+0.51%)
Nov 13, 2014	28.74	28.74	28.32	28.44	1,578,526	-0.24(-0.85%)
Nov 12, 2014	28.41	28.85	28.24	28.68	1,658,386	+0.18(+0.63%)
Nov 11, 2014	28.67	28.82	28.43	28.51	1,405,285	-0.10(-0.37%)
Nov 10, 2014	28.62	28.67	28.30	28.61	1,516,076	+0.15(+0.54%)
Nov 07, 2014	29.07	29.12	28.32	28.46	2,075,152	-0.41(-1.43%)
Nov 06, 2014	28.49	29.02	28.38	28.87	3,167,896	+0.56(+1.96%)
Nov 05, 2014	28.03	28.54	27.75	28.31	4,888,962	+1.64(+6.15%)
Nov 04, 2014	26.76	26.93	26.47	26.67	2,999,018	-0.19(-0.71%)
Nov 03, 2014	27.06	27.17	26.70	26.86	2,074,509	-0.29(-1.06%)
Oct 31, 2014	26.75	27.27	26.72	27.15	2,930,926	+0.66(+2.48%)
Oct 30, 2014	26.87	26.98	26.27	26.49	2,737,974	-0.41(-1.51%)
Oct 29, 2014	27.13	27.14	26.62	26.90	2,149,461	-0.14(-0.53%)
Oct 28, 2014	26.66	27.09	26.43	27.04	3,023,121	+0.57(+2.15%)
Oct 27, 2014	26.50	26.56	26.56	26.48	2,403,231	-0.08(-0.30%)
Oct 24, 2014	26.21	26.60	26.18	26.56	2,502,803	+0.54(+2.07%)
Oct 23, 2014	25.93	26.26	25.83	26.02	3,131,385	+0.39(+1.50%)
Oct 22, 2014	25.87	26.09	25.56	25.63	2,657,335	-0.25(-0.96%)
Oct 21, 2014	24.98	25.93	24.91	25.88	3,410,898	+1.22(+4.97%)
Oct 20, 2014	24.70	24.71	24.46	24.65	2,538,063	-0.15(-0.61%)
Oct 17, 2014	24.63	25.20	24.50	24.81	4,605,214	+0.68(+2.84%)
Oct 16, 2014	22.85	24.44	22.85	24.12	4,033,381	+0.74(+3.16%)
Oct 15, 2014	23.00	23.40	22.67	23.38	4,694,341	+0.11(+0.47%)
Oct 14, 2014	23.42	23.85	23.24	23.27	4,851,051	-0.28(-1.19%)
Oct 13, 2014	24.46	24.62	23.53	23.55	2,399,861	-0.78(-3.19%)
Oct 10, 2014	24.98	25.12	24.11	24.33	4,784,242	-0.95(-3.75%)
Oct 09, 2014	25.75	25.83	25.20	25.28	3,128,862	-0.67(-2.58%)
Oct 08, 2014	25.90	26.05	25.26	25.94	3,520,715	+0.13(+0.52%)
Oct 07, 2014	26.11	26.45	25.81	25.81	2,628,164	-0.53(-2.03%)
Oct 06, 2014	26.62	26.82	26.26	26.34	2,008,736	-0.09(-0.35%)
Oct 03, 2014	26.43	26.54	26.18	26.44	4,746,572	+0.08(+0.29%)
Oct 02, 2014	26.27	26.62	25.92	26.36	3,967,379	+0.08(+0.31%)
Oct 01, 2014	25.89	26.40	25.89	26.28	5,396,266	+0.17(+0.65%)
Sep 30, 2014	27.03	27.03	25.92	26.11	5,459,057	-1.09(-4.00%)
Sep 29, 2014	27.53	27.67	27.16	27.19	2,192,945	-0.61(-2.21%)
Sep 26, 2014	27.80	27.96	27.60	27.81	1,981,702	-0.04(-0.13%)
Sep 25, 2014	28.51	28.51	27.84	27.84	2,210,679	-0.81(-2.82%)
Sep 24, 2014	28.76	28.87	28.34	28.65	1,602,531	-0.02(-0.06%)
Sep 23, 2014	28.26	28.75	28.13	28.67	2,477,180	+0.36(+1.28%)
Sep 22, 2014	28.52	28.91	28.29	28.30	2,629,484	-0.22(-0.76%)
Sep 19, 2014	29.94	29.99	28.18	28.52	6,100,688	-1.39(-4.64%)
Sep 18, 2014	29.91	30.21	29.84	29.91	1,480,517	+0.20(+0.67%)
Sep 17, 2014	29.80	29.89	29.62	29.71	1,524,801	-0.13(-0.43%)
Sep 16, 2014	29.56	30.00	29.51	29.84	1,967,611	+0.23(+0.77%)
Sep 15, 2014	30.31	30.31	29.58	29.61	2,479,721	-0.83(-2.71%)
Sep 12, 2014	30.62	30.75	30.31	30.44	1,868,221	-0.37(-1.21%)
Sep 11, 2014	30.70	31.02	30.61	30.81	1,178,661	-0.06(-0.20%)
Sep 10, 2014	30.78	30.89	30.73	30.87	1,493,125	+0.05(+0.18%)
Sep 09, 2014	30.90	30.91	30.67	30.81	1,571,197	-0.15(-0.50%)
Sep 08, 2014	31.12	31.33	30.84	30.97	1,246,055	-0.28(-0.91%)
Sep 05, 2014	31.21	31.26	31.08	31.25	951,204	-0.00(-0.01%)
Sep 04, 2014	31.36	31.42	31.14	31.25	787,845	+0.05(+0.18%)
Sep 03, 2014	31.19	31.35	31.09	31.20	1,183,772	+0.13(+0.43%)

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.