Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.29	34.29	34.11	34.13	582,332	-0.30(-0.87%)
Nov 26, 2014		34.43	34.43	34.43	0	+0.07(+0.21%)
Nov 25, 2014	34.21	34.38	34.21	34.36	1,854,754	+0.15(+0.44%)
Nov 24, 2014	34.15	34.21	34.13	34.21	702,806	+0.19(+0.57%)
Nov 21, 2014	34.15	34.19	33.90	34.02	786,725	+0.16(+0.48%)
Nov 20, 2014	33.65	33.89	33.65	33.85	605,755	-0.05(-0.15%)
Nov 19, 2014	33.96	34.05	33.82	33.90	1,110,440	-0.18(-0.52%)
Nov 18, 2014	33.96	34.12	33.93	34.08	487,370	+0.36(+1.06%)
Nov 17, 2014	33.66	33.77	33.59	33.73	525,899	-0.19(-0.57%)
Nov 14, 2014	33.66	33.93	33.66	33.92	459,426	+0.09(+0.27%)
Nov 13, 2014	33.83	33.95	33.73	33.83	1,299,238	-0.01(-0.02%)
Nov 12, 2014	33.76	33.86	33.68	33.83	399,961	-0.22(-0.65%)
Nov 11, 2014	33.99	34.09	33.91	34.05	496,003	+0.06(+0.17%)
Nov 10, 2014	33.92	34.05	33.89	34.00	1,322,044	+0.26(+0.78%)
Nov 07, 2014	33.58	33.75	33.54	33.73	572,940	-0.01(-0.02%)
Nov 06, 2014	33.78	33.88	33.70	33.74	401,726	-0.28(-0.82%)
Nov 05, 2014	34.00	34.05	33.88	34.02	489,200	-0.07(-0.21%)
Nov 04, 2014	34.00	34.13	33.90	34.09	345,371	-0.37(-1.08%)
Nov 03, 2014	34.38	34.58	34.30	34.46	489,274	-0.14(-0.39%)
Oct 31, 2014	34.41	34.60	34.30	34.60	999,833	+0.65(+1.91%)
Oct 30, 2014	33.68	34.02	33.63	33.95	302,580	+0.16(+0.49%)
Oct 29, 2014	34.05	34.14	33.64	33.78	850,788	-0.09(-0.27%)
Oct 28, 2014	33.77	33.91	33.71	33.88	307,024	+0.30(+0.89%)
Oct 27, 2014	33.44	33.70	33.70	33.58	369,693	-0.12(-0.36%)
Oct 24, 2014	33.66	33.73	33.55	33.70	194,383	+0.12(+0.36%)
Oct 23, 2014	33.60	33.73	33.52	33.58	377,947	+0.21(+0.64%)
Oct 22, 2014		33.66	33.31	33.36	479,976	-0.10(-0.30%)
Oct 21, 2014	33.14	33.46	33.14	33.46	1,026,671	+0.46(+1.38%)
Oct 20, 2014	32.71	33.04	32.69	33.01	382,089	+0.34(+1.05%)
Oct 17, 2014	32.52	33.09	32.49	32.66	489,167	+0.58(+1.82%)
Oct 16, 2014	31.52	32.34	31.52	32.08	1,176,105	-0.21(-0.66%)
Oct 15, 2014	32.31	32.33	31.67	32.29	1,302,950	-0.01(-0.04%)
Oct 14, 2014	32.43	32.61	32.26	32.31	888,570	+0.17(+0.53%)
Oct 13, 2014	32.58	32.68	32.12	32.14	701,957	-0.23(-0.70%)
Oct 10, 2014	32.69	32.73	32.32	32.37	452,639	-0.48(-1.48%)
Oct 09, 2014	33.42	33.51	32.80	32.85	1,075,224	-0.99(-2.93%)
Oct 08, 2014	33.42	33.90	33.27	33.84	627,420	+0.40(+1.19%)
Oct 07, 2014	33.78	33.78	33.42	33.44	384,986	-0.56(-1.66%)
Oct 06, 2014	34.02	34.08	33.85	34.00	579,936	+0.11(+0.34%)
Oct 03, 2014	33.80	33.92	33.72	33.89	427,410	+0.08(+0.23%)
Oct 02, 2014	33.93	33.93	33.50	33.81	1,041,666	-0.32(-0.94%)
Oct 01, 2014	34.36	34.38	34.03	34.13	1,159,307	-0.43(-1.26%)
Sep 30, 2014	34.51	34.69	34.45	34.57	535,812	-0.09(-0.27%)
Sep 29, 2014	34.60	34.73	34.51	34.66	425,189	-0.19(-0.55%)
Sep 26, 2014	34.82	34.96	34.74	34.85	497,137	+0.11(+0.33%)
Sep 25, 2014	35.05	35.05	34.72	34.74	523,324	-0.45(-1.28%)
Sep 24, 2014	35.12	35.24	35.00	35.19	279,463	+0.09(+0.24%)
Sep 23, 2014	35.19	35.27	35.07	35.10	3,870,745	-0.24(-0.69%)
Sep 22, 2014	35.47	35.49	35.27	35.34	2,449,592	-0.12(-0.34%)
Sep 19, 2014	35.67	35.73	35.46	35.47	540,202	-0.11(-0.30%)
Sep 18, 2014	35.52	35.62	35.44	35.57	683,622	+0.19(+0.52%)
Sep 17, 2014	35.56	35.57	35.28	35.39	302,620	-0.24(-0.68%)
Sep 16, 2014	35.34	35.64	35.30	35.63	388,799	+0.09(+0.24%)
Sep 15, 2014	35.59	35.59	35.49	35.54	669,694	-0.09(-0.24%)
Sep 12, 2014	35.70	35.70	35.57	35.63	519,872	-0.06(-0.18%)
Sep 11, 2014	35.69	35.73	35.62	35.69	232,965	-0.23(-0.63%)
Sep 10, 2014	35.82	35.92	35.74	35.92	407,052	+0.08(+0.22%)
Sep 09, 2014	35.94	35.94	35.72	35.84	467,666	-0.16(-0.46%)
Sep 08, 2014	36.14	36.14	35.93	36.01	691,375	-0.38(-1.06%)
Sep 05, 2014	36.31	36.39	36.21	36.39	504,142	+0.01(+0.04%)
Sep 04, 2014	36.48	36.48	36.29	36.38	259,982	-0.22(-0.60%)
Sep 03, 2014	36.68	36.69	36.58	36.60	970,974	+0.07(+0.19%)

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.