Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.21	30.56	30.13	30.25	1,282,604	+0.23(+0.77%)
Nov 26, 2014	29.84	30.02	30.02	30.02	2,904,206	+0.24(+0.79%)
Nov 25, 2014	29.48	29.82	29.27	29.79	2,132,524	+0.61(+2.08%)
Nov 24, 2014	29.35	29.49	29.06	29.18	1,812,290	-0.14(-0.48%)
Nov 21, 2014	29.70	29.70	29.28	29.32	1,465,951	-0.06(-0.20%)
Nov 20, 2014	28.97	29.40	28.86	29.38	1,486,911	+0.36(+1.23%)
Nov 19, 2014	29.21	29.22	28.94	29.02	1,330,360	-0.20(-0.70%)
Nov 18, 2014	29.05	29.47	29.03	29.22	1,759,355	+0.25(+0.87%)
Nov 17, 2014	28.83	29.17	28.76	28.97	1,843,847	-0.01(-0.02%)
Nov 14, 2014	28.89	29.06	28.72	28.98	1,643,682	+0.15(+0.51%)
Nov 13, 2014	29.14	29.14	28.71	28.83	1,557,095	-0.25(-0.85%)
Nov 12, 2014	28.81	29.25	28.62	29.08	1,635,871	+0.18(+0.63%)
Nov 11, 2014	29.07	29.22	28.83	28.90	1,386,206	-0.11(-0.37%)
Nov 10, 2014	29.01	29.07	28.69	29.00	1,495,493	+0.16(+0.54%)
Nov 07, 2014	29.47	29.52	28.71	28.85	2,046,979	-0.42(-1.43%)
Nov 06, 2014	28.88	29.42	28.77	29.27	3,124,888	+0.56(+1.96%)
Nov 05, 2014	28.42	28.93	28.13	28.70	4,822,588	+1.66(+6.15%)
Nov 04, 2014	27.13	27.30	26.83	27.04	2,958,302	-0.19(-0.71%)
Nov 03, 2014	27.43	27.54	27.07	27.23	2,046,344	-0.29(-1.06%)
Oct 31, 2014	27.12	27.65	27.09	27.53	2,891,135	+0.67(+2.48%)
Oct 30, 2014	27.24	27.35	26.64	26.86	2,700,802	-0.41(-1.51%)
Oct 29, 2014	27.51	27.52	26.98	27.27	2,120,279	-0.14(-0.53%)
Oct 28, 2014	27.02	27.46	26.79	27.42	2,982,078	+0.58(+2.15%)
Oct 27, 2014	26.87	26.92	26.92	26.84	2,370,604	-0.08(-0.30%)
Oct 24, 2014	26.57	26.96	26.54	26.92	2,468,824	+0.55(+2.07%)
Oct 23, 2014	26.29	26.62	26.19	26.37	3,088,873	+0.39(+1.50%)
Oct 22, 2014	26.23	26.45	25.91	25.98	2,621,258	-0.25(-0.96%)
Oct 21, 2014	25.33	26.28	25.26	26.23	3,364,591	+1.24(+4.96%)
Oct 20, 2014	25.04	25.05	24.80	24.99	2,503,605	-0.15(-0.61%)
Oct 17, 2014	24.97	25.55	24.84	25.15	4,542,692	+0.69(+2.84%)
Oct 16, 2014	23.16	24.78	23.16	24.45	3,978,622	+0.75(+3.16%)
Oct 15, 2014	23.32	23.72	22.98	23.70	4,630,609	+0.11(+0.47%)
Oct 14, 2014	23.75	24.18	23.56	23.59	4,785,192	-0.28(-1.19%)
Oct 13, 2014	24.80	24.96	23.86	23.88	2,367,280	-0.79(-3.19%)
Oct 10, 2014	25.33	25.47	24.44	24.66	4,719,290	-0.96(-3.75%)
Oct 09, 2014	26.11	26.18	25.54	25.62	3,086,384	-0.68(-2.58%)
Oct 08, 2014	26.26	26.41	25.61	26.30	3,472,916	+0.14(+0.52%)
Oct 07, 2014	26.47	26.81	26.16	26.16	2,592,484	-0.54(-2.03%)
Oct 06, 2014	26.99	27.19	26.62	26.71	1,981,464	-0.09(-0.35%)
Oct 03, 2014	26.79	26.91	26.54	26.80	4,682,131	+0.08(+0.29%)
Oct 02, 2014	26.63	26.99	26.28	26.72	3,913,516	+0.08(+0.31%)
Oct 01, 2014	26.25	26.77	26.24	26.64	5,323,004	+0.17(+0.65%)
Sep 30, 2014	27.40	27.40	26.28	26.47	5,384,943	-1.10(-4.00%)
Sep 29, 2014	27.91	28.05	27.53	27.57	2,163,173	-0.62(-2.21%)
Sep 26, 2014	28.18	28.35	27.98	28.19	1,954,798	-0.04(-0.13%)
Sep 25, 2014	28.90	28.90	28.23	28.23	2,180,666	-0.82(-2.82%)
Sep 24, 2014	29.15	29.27	28.73	29.05	1,580,774	-0.02(-0.06%)
Sep 23, 2014	28.65	29.15	28.52	29.06	2,443,549	+0.37(+1.28%)
Sep 22, 2014	28.92	29.31	28.68	28.69	2,593,785	-0.22(-0.76%)
Sep 19, 2014	30.35	30.40	28.57	28.91	6,017,863	-1.41(-4.64%)
Sep 18, 2014	30.33	30.63	30.25	30.32	1,460,417	+0.20(+0.67%)
Sep 17, 2014	30.21	30.31	30.02	30.12	1,504,100	-0.13(-0.43%)
Sep 16, 2014	29.96	30.41	29.91	30.25	1,940,898	+0.23(+0.77%)
Sep 15, 2014	30.73	30.73	29.99	30.02	2,446,056	-0.84(-2.71%)
Sep 12, 2014	31.04	31.18	30.73	30.86	1,842,858	-0.38(-1.21%)
Sep 11, 2014	31.12	31.44	31.03	31.23	1,162,659	-0.06(-0.20%)
Sep 10, 2014	31.20	31.31	31.16	31.29	1,472,854	+0.06(+0.18%)
Sep 09, 2014	31.32	31.33	31.09	31.24	1,549,865	-0.16(-0.50%)
Sep 08, 2014	31.54	31.76	31.26	31.39	1,229,138	-0.29(-0.91%)
Sep 05, 2014	31.64	31.69	31.51	31.68	938,290	-0.00(-0.01%)
Sep 04, 2014	31.79	31.85	31.57	31.68	777,149	+0.06(+0.18%)
Sep 03, 2014	31.62	31.79	31.52	31.63	1,167,701	+0.14(+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.