Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.93	32.97	31.98	32.05	1,121,452	-2.29(-6.67%)
Nov 26, 2014	34.67	34.34	34.34	34.34	712,023	-0.44(-1.27%)
Nov 25, 2014	35.45	35.52	34.72	34.78	816,834	-0.55(-1.57%)
Nov 24, 2014	35.60	35.69	35.20	35.33	1,123,907	-0.29(-0.82%)
Nov 21, 2014	35.72	35.89	35.37	35.62	2,202,234	+0.46(+1.29%)
Nov 20, 2014	34.73	35.20	34.73	35.17	473,799	+0.43(+1.25%)
Nov 19, 2014	34.64	34.85	34.29	34.74	730,987	+0.16(+0.45%)
Nov 18, 2014	34.52	34.84	34.40	34.58	500,034	+0.04(+0.10%)
Nov 17, 2014	34.48	34.73	34.39	34.54	553,096	-0.17(-0.49%)
Nov 14, 2014	34.54	34.76	34.33	34.71	553,948	+0.33(+0.97%)
Nov 13, 2014	34.69	34.72	33.87	34.38	1,008,904	-0.48(-1.37%)
Nov 12, 2014	34.93	35.28	34.80	34.86	723,238	-0.31(-0.89%)
Nov 11, 2014	35.09	35.25	34.77	35.17	1,015,176	+0.11(+0.32%)
Nov 10, 2014	35.63	35.81	34.97	35.06	1,008,390	-0.33(-0.92%)
Nov 07, 2014	34.99	35.62	34.99	35.38	1,269,730	+0.44(+1.26%)
Nov 06, 2014	34.36	34.94	34.20	34.94	776,962	+0.45(+1.30%)
Nov 05, 2014	34.30	34.67	34.09	34.49	972,284	+0.54(+1.59%)
Nov 04, 2014	34.34	34.34	33.71	33.95	656,644	-0.73(-2.11%)
Nov 03, 2014	35.34	35.65	34.61	34.69	700,664	-0.60(-1.71%)
Oct 31, 2014	34.66	35.33	34.35	35.29	748,475	+0.69(+1.99%)
Oct 30, 2014	34.44	34.75	34.22	34.60	842,139	-0.14(-0.39%)
Oct 29, 2014	34.92	35.26	34.40	34.74	1,124,785	+0.09(+0.25%)
Oct 28, 2014	34.07	34.71	33.86	34.65	503,031	+0.77(+2.27%)
Oct 27, 2014	34.10	34.61	34.61	33.88	1,167,041	-0.73(-2.12%)
Oct 24, 2014	34.74	34.75	34.15	34.61	934,223	-0.08(-0.23%)
Oct 23, 2014	34.59	35.03	34.40	34.69	1,229,691	+0.59(+1.73%)
Oct 22, 2014	34.86	35.03	34.07	34.10	1,883,633	-0.64(-1.84%)
Oct 21, 2014	34.10	34.80	34.10	34.74	2,190,333	+1.02(+3.02%)
Oct 20, 2014	33.38	33.53	33.30	33.73	1,170,168	+0.29(+0.87%)
Oct 17, 2014	33.78	34.09	33.14	33.43	1,930,422	+0.28(+0.84%)
Oct 16, 2014	31.93	33.46	31.79	33.16	1,834,951	+0.57(+1.75%)
Oct 15, 2014	32.37	32.68	31.39	32.59	2,777,215	+0.22(+0.68%)
Oct 14, 2014	32.96	33.32	32.22	32.37	3,019,750	-0.38(-1.17%)
Oct 13, 2014	33.75	34.13	32.75	32.75	1,912,982	-1.07(-3.18%)
Oct 10, 2014	34.25	34.56	33.49	33.83	1,896,977	-0.46(-1.33%)
Oct 09, 2014	35.36	35.40	34.22	34.28	2,643,524	-1.32(-3.72%)
Oct 08, 2014	35.21	35.65	34.61	35.60	1,092,122	+0.31(+0.89%)
Oct 07, 2014	35.57	36.02	35.29	35.29	1,103,479	-0.49(-1.37%)
Oct 06, 2014	35.87	36.14	35.54	35.78	768,376	+0.01(+0.04%)
Oct 03, 2014	35.98	36.00	35.45	35.77	761,212	-0.06(-0.16%)
Oct 02, 2014	35.77	36.00	35.15	35.82	1,703,851	-0.14(-0.38%)
Oct 01, 2014	36.68	36.83	35.82	35.96	1,394,334	-0.70(-1.90%)
Sep 30, 2014	37.15	37.19	36.46	36.66	1,738,617	-0.47(-1.26%)
Sep 29, 2014	36.85	37.20	36.68	37.13	26,431,274	-0.09(-0.23%)
Sep 26, 2014	36.85	37.39	36.65	37.21	732,971	+0.41(+1.10%)
Sep 25, 2014	37.32	37.34	36.76	36.81	865,574	-0.54(-1.45%)
Sep 24, 2014	37.32	37.56	36.78	37.35	720,878	+0.03(+0.07%)
Sep 23, 2014	37.39	37.68	37.29	37.32	819,253	-0.11(-0.28%)
Sep 22, 2014	37.89	37.90	37.30	37.42	394,777	-0.57(-1.49%)
Sep 19, 2014	38.11	38.28	37.98	37.99	309,415	-0.02(-0.06%)
Sep 18, 2014	38.34	38.34	37.93	38.01	337,438	-0.21(-0.54%)
Sep 17, 2014	38.49	38.54	38.10	38.22	486,593	-0.18(-0.48%)
Sep 16, 2014	37.89	38.63	37.86	38.40	738,556	+0.47(+1.23%)
Sep 15, 2014	37.65	38.04	37.46	37.93	522,786	+0.24(+0.64%)
Sep 12, 2014	38.15	38.15	37.59	37.69	443,882	-0.59(-1.53%)
Sep 11, 2014	37.99	38.32	37.77	38.28	475,710	+0.06(+0.15%)
Sep 10, 2014	38.22	38.26	37.77	38.22	574,762	-0.06(-0.17%)
Sep 09, 2014	38.47	38.68	38.09	38.29	520,528	-0.20(-0.51%)
Sep 08, 2014	38.99	38.99	38.32	38.49	828,949	-0.60(-1.54%)
Sep 05, 2014	38.85	39.10	38.62	39.09	424,301	+0.28(+0.73%)
Sep 04, 2014	39.41	39.47	38.65	38.80	538,852	-0.57(-1.44%)
Sep 03, 2014	39.46	39.60	39.34	39.37	1,009,726	+0.30(+0.78%)

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.