Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	31.86	32.04	31.78	31.80	513,825	+0.01(+0.03%)
Nov 26, 2014	31.87	31.79	31.79	31.79	844,115	-0.03(-0.09%)
Nov 25, 2014	31.78	31.92	31.54	31.82	860,520	+0.05(+0.15%)
Nov 24, 2014	31.73	31.83	31.54	31.77	1,103,403	+0.14(+0.46%)
Nov 21, 2014	31.67	31.77	31.39	31.63	952,795	+0.27(+0.86%)
Nov 20, 2014	31.12	31.44	31.01	31.36	740,865	+0.17(+0.56%)
Nov 19, 2014	31.07	31.43	30.90	31.18	1,362,306	-0.40(-1.28%)
Nov 18, 2014	31.74	31.82	31.53	31.59	886,381	-0.11(-0.33%)
Nov 17, 2014	31.63	31.83	31.55	31.70	1,181,055	+0.10(+0.31%)
Nov 14, 2014	31.70	32.09	31.59	31.60	1,375,400	-0.49(-1.53%)
Nov 13, 2014	32.39	32.44	31.58	32.09	1,875,611	-0.42(-1.30%)
Nov 12, 2014	32.50	32.62	32.25	32.51	694,597	-0.01(-0.03%)
Nov 11, 2014	32.54	32.64	32.40	32.52	432,974	-0.07(-0.21%)
Nov 10, 2014	32.59	32.81	32.52	32.59	726,643	-0.05(-0.15%)
Nov 07, 2014	32.71	32.72	32.46	32.64	729,019	-0.05(-0.15%)
Nov 06, 2014	32.66	32.81	32.50	32.69	447,431	+0.06(+0.18%)
Nov 05, 2014	32.74	32.82	32.51	32.63	914,182	+0.08(+0.24%)
Nov 04, 2014	32.51	32.65	32.29	32.55	741,487	-0.02(-0.06%)
Nov 03, 2014	32.64	32.84	32.50	32.57	1,335,892	+0.00(+0.00%)
Oct 31, 2014	31.69	32.65	31.64	32.57	1,752,493	+1.08(+3.43%)
Oct 30, 2014	31.40	31.66	31.24	31.49	1,200,523	+0.14(+0.46%)
Oct 29, 2014	30.55	31.95	30.47	31.35	2,634,509	+1.34(+4.47%)
Oct 28, 2014	29.68	30.01	29.52	30.01	939,948	+0.45(+1.53%)
Oct 27, 2014	29.65	29.81	29.81	29.56	1,036,294	-0.25(-0.84%)
Oct 24, 2014	29.64	29.83	29.47	29.81	709,739	+0.17(+0.59%)
Oct 23, 2014	29.60	30.02	29.56	29.63	1,030,749	+0.25(+0.85%)
Oct 22, 2014	29.56	29.63	29.37	29.38	822,255	-0.09(-0.29%)
Oct 21, 2014	28.99	29.47	28.80	29.47	598,315	+0.69(+2.41%)
Oct 20, 2014	28.13	28.79	28.12	28.77	1,472,831	+0.54(+1.91%)
Oct 17, 2014	27.97	28.36	27.87	28.23	866,738	+0.44(+1.60%)
Oct 16, 2014	27.70	27.95	27.64	27.79	885,661	-0.36(-1.27%)
Oct 15, 2014	27.73	28.27	27.51	28.15	1,102,524	+0.03(+0.10%)
Oct 14, 2014	28.24	28.50	28.07	28.12	963,568	+0.02(+0.07%)
Oct 13, 2014	28.16	28.65	28.00	28.10	1,116,039	-0.03(-0.10%)
Oct 10, 2014	28.45	28.76	28.12	28.13	660,873	-0.40(-1.42%)
Oct 09, 2014	29.15	29.21	28.51	28.53	708,898	-0.60(-2.05%)
Oct 08, 2014	28.92	29.19	28.62	29.13	1,154,583	+0.19(+0.67%)
Oct 07, 2014	29.04	29.42	28.93	28.94	1,135,023	-0.67(-2.28%)
Oct 06, 2014	29.81	29.88	29.60	29.61	373,438	-0.08(-0.26%)
Oct 03, 2014	29.59	29.73	29.49	29.69	653,483	+0.29(+0.98%)
Oct 02, 2014	29.48	29.64	29.35	29.40	1,090,304	-0.07(-0.23%)
Oct 01, 2014	29.84	29.84	29.36	29.47	682,740	-0.38(-1.26%)
Sep 30, 2014	29.53	29.95	29.27	29.84	755,010	+0.32(+1.08%)
Sep 29, 2014	29.43	29.64	29.39	29.53	888,983	-0.21(-0.71%)
Sep 26, 2014	29.84	29.94	29.63	29.74	700,509	-0.12(-0.39%)
Sep 25, 2014	30.25	30.25	29.84	29.85	603,746	-0.51(-1.68%)
Sep 24, 2014	29.95	30.39	29.92	30.36	553,060	+0.40(+1.32%)
Sep 23, 2014	30.24	30.36	29.96	29.97	565,322	-0.38(-1.24%)
Sep 22, 2014	30.55	30.61	30.28	30.35	721,895	-0.30(-0.98%)
Sep 19, 2014	30.75	30.80	30.47	30.64	1,224,203	+0.04(+0.13%)
Sep 18, 2014	30.51	30.73	30.47	30.61	593,529	+0.17(+0.57%)
Sep 17, 2014	30.53	30.54	30.25	30.43	857,227	-0.11(-0.35%)
Sep 16, 2014	30.40	30.64	30.14	30.54	1,223,209	-0.04(-0.13%)
Sep 15, 2014	30.51	30.64	30.21	30.58	913,895	+0.07(+0.22%)
Sep 12, 2014	30.49	30.58	30.28	30.51	1,290,418	+0.05(+0.16%)
Sep 11, 2014	30.31	30.54	30.21	30.46	1,020,503	+0.07(+0.22%)
Sep 10, 2014	29.80	30.49	29.79	30.39	1,150,490	+0.60(+2.00%)
Sep 09, 2014	30.14	30.21	29.71	29.80	633,617	-0.39(-1.30%)
Sep 08, 2014	30.22	30.22	30.02	30.19	666,640	-0.05(-0.16%)
Sep 05, 2014	29.96	30.24	29.88	30.24	750,892	+0.28(+0.93%)
Sep 04, 2014	30.18	30.37	29.84	29.96	1,037,169	-0.20(-0.67%)
Sep 03, 2014	30.21	30.27	30.13	30.16	989,367	+0.10(+0.32%)

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.