Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.49	30.67	30.47	30.49	650,740	+0.40(+1.32%)
Nov 26, 2014	30.12	30.09	30.09	30.09	990,163	+0.20(+0.65%)
Nov 25, 2014	30.03	30.05	29.81	29.90	1,322,800	-0.20(-0.65%)
Nov 24, 2014	30.22	30.23	30.05	30.09	1,545,836	+0.09(+0.29%)
Nov 21, 2014	30.16	30.22	29.93	30.00	1,281,896	+0.09(+0.31%)
Nov 20, 2014	29.88	29.99	29.85	29.91	1,554,695	+0.01(+0.05%)
Nov 19, 2014	29.83	29.99	29.69	29.90	1,239,669	+0.29(+0.98%)
Nov 18, 2014	29.65	29.66	29.56	29.61	1,065,861	+0.18(+0.61%)
Nov 17, 2014	29.23	29.46	29.22	29.43	1,201,388	-0.03(-0.10%)
Nov 14, 2014	29.30	29.49	29.23	29.45	1,413,667	+0.01(+0.02%)
Nov 13, 2014	29.41	29.64	29.38	29.45	1,906,929	+0.22(+0.74%)
Nov 12, 2014	29.27	29.31	29.16	29.23	994,110	-0.25(-0.83%)
Nov 11, 2014	29.43	29.51	29.36	29.48	2,057,390	+0.30(+1.02%)
Nov 10, 2014	29.22	29.27	29.09	29.18	2,328,580	+0.25(+0.88%)
Nov 07, 2014	28.74	28.93	28.64	28.93	2,681,166	+0.01(+0.05%)
Nov 06, 2014	28.96	29.06	28.89	28.91	1,681,361	-0.01(-0.05%)
Nov 05, 2014	28.90	28.98	28.77	28.93	2,689,286	+0.18(+0.61%)
Nov 04, 2014	28.57	28.77	28.56	28.75	6,219,929	+0.11(+0.38%)
Nov 03, 2014	28.48	28.66	28.39	28.64	4,861,215	-0.20(-0.70%)
Oct 31, 2014	28.96	28.99	28.78	28.84	6,927,260	+0.32(+1.11%)
Oct 30, 2014	28.28	28.64	28.25	28.53	1,468,170	-0.04(-0.15%)
Oct 29, 2014	28.81	28.86	28.45	28.57	1,151,470	-0.08(-0.28%)
Oct 28, 2014	28.57	28.66	28.46	28.65	2,454,729	+0.38(+1.34%)
Oct 27, 2014	28.04	28.33	27.94	28.27	3,461,540	+0.33(+1.18%)
Oct 24, 2014	27.83	28.06	27.81	27.94	7,937,863	-0.12(-0.43%)
Oct 23, 2014	28.43	28.45	28.05	28.06	4,869,469	-0.96(-3.31%)
Oct 22, 2014	29.11	29.34	29.02	29.02	2,424,573	-0.41(-1.39%)
Oct 21, 2014	29.12	29.46	29.09	29.43	1,521,468	+0.39(+1.33%)
Oct 20, 2014	28.71	29.06	28.70	29.04	1,023,239	+0.17(+0.60%)
Oct 17, 2014	28.64	28.91	28.51	28.87	1,869,662	+0.63(+2.23%)
Oct 16, 2014	28.06	28.41	28.01	28.24	2,881,822	-0.42(-1.48%)
Oct 15, 2014	28.89	28.95	28.23	28.66	1,943,266	-0.14(-0.47%)
Oct 14, 2014	28.71	28.97	28.70	28.80	1,681,402	+0.01(+0.05%)
Oct 13, 2014	29.05	29.12	28.79	28.79	1,493,987	-0.15(-0.52%)
Oct 10, 2014	29.04	29.14	28.93	28.94	1,152,142	-0.29(-1.01%)
Oct 09, 2014	29.55	29.67	29.22	29.23	1,447,231	-0.37(-1.26%)
Oct 08, 2014	29.19	29.62	29.17	29.60	1,621,239	+0.62(+2.15%)
Oct 07, 2014	29.17	29.24	28.96	28.98	1,520,954	-0.43(-1.46%)
Oct 06, 2014	29.34	29.42	29.23	29.41	1,470,468	+0.18(+0.61%)
Oct 03, 2014	29.17	29.27	29.11	29.23	2,236,909	-0.13(-0.44%)
Oct 02, 2014	29.39	29.41	29.22	29.36	2,905,526	-0.16(-0.56%)
Oct 01, 2014	29.70	29.75	29.48	29.52	1,249,647	-0.52(-1.72%)
Sep 30, 2014	29.93	30.20	29.90	30.04	1,614,437	+0.13(+0.43%)
Sep 29, 2014	29.64	29.96	29.61	29.91	1,296,248	-0.20(-0.67%)
Sep 26, 2014	30.00	30.15	29.84	30.11	1,421,278	+0.21(+0.70%)
Sep 25, 2014	30.04	30.10	29.85	29.90	2,001,606	-0.42(-1.39%)
Sep 24, 2014	30.10	30.36	30.08	30.33	2,908,461	+0.05(+0.17%)
Sep 23, 2014	30.24	30.33	30.15	30.28	1,687,265	-0.34(-1.12%)
Sep 22, 2014	30.51	30.62	30.45	30.62	1,919,804	+0.11(+0.35%)
Sep 19, 2014	30.69	30.73	30.47	30.51	1,794,805	-0.14(-0.44%)
Sep 18, 2014	30.50	30.71	30.50	30.65	1,562,666	+0.13(+0.42%)
Sep 17, 2014	30.81	30.83	30.49	30.52	2,230,140	-0.82(-2.63%)
Sep 16, 2014	31.25	31.39	31.14	31.34	1,570,325	-0.02(-0.07%)
Sep 15, 2014	31.32	31.40	31.20	31.37	2,065,125	+0.00(+0.00%)
Sep 12, 2014	31.37	31.40	31.20	31.37	1,116,838	+0.10(+0.32%)
Sep 11, 2014	31.17	31.34	31.14	31.27	833,736	-0.08(-0.25%)
Sep 10, 2014	31.24	31.37	31.19	31.34	825,624	+0.09(+0.28%)
Sep 09, 2014	31.32	31.34	31.19	31.26	849,386	-0.16(-0.52%)
Sep 08, 2014	31.50	31.60	31.42	31.42	1,262,924	-0.56(-1.75%)
Sep 05, 2014	31.85	31.99	31.81	31.98	541,423	+0.04(+0.11%)
Sep 04, 2014	32.08	32.23	31.90	31.95	1,010,514	+0.11(+0.34%)
Sep 03, 2014	31.95	31.96	31.79	31.84	1,287,389	+0.16(+0.52%)

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.