Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.69	23.69	23.48	23.59	13,385,817	+0.07(+0.32%)
Nov 26, 2014	23.48	23.51	23.51	23.51	22,249,232	+0.10(+0.42%)
Nov 25, 2014	23.01	23.44	22.91	23.41	42,432,756	+0.66(+2.92%)
Nov 24, 2014	22.46	22.76	22.44	22.75	31,225,768	+0.39(+1.73%)
Nov 21, 2014	22.68	22.82	22.27	22.36	45,684,052	-0.12(-0.55%)
Nov 20, 2014	22.48	22.53	22.35	22.49	22,345,314	+0.00(+0.00%)
Nov 19, 2014	22.47	22.50	22.29	22.49	40,360,724	-0.02(-0.07%)
Nov 18, 2014	22.41	22.57	22.24	22.50	33,414,010	+0.11(+0.51%)
Nov 17, 2014	22.33	22.48	22.20	22.39	31,571,208	+0.02(+0.08%)
Nov 14, 2014	22.53	22.53	22.24	22.37	24,226,754	-0.08(-0.37%)
Nov 13, 2014	22.21	22.58	22.08	22.45	50,184,216	+0.29(+1.31%)
Nov 12, 2014	21.92	22.33	21.87	22.17	69,892,288	+0.26(+1.21%)
Nov 11, 2014	21.87	21.95	21.32	21.90	94,273,568	+0.00(+0.02%)
Nov 10, 2014	22.84	22.85	21.42	21.90	159,905,488	-0.91(-3.99%)
Nov 07, 2014	22.93	22.93	22.50	22.81	42,371,808	-0.10(-0.42%)
Nov 06, 2014	22.86	22.93	22.58	22.90	24,217,238	+0.12(+0.53%)
Nov 05, 2014	22.69	22.84	22.52	22.78	22,774,166	+0.19(+0.84%)
Nov 04, 2014	23.00	23.05	22.41	22.59	32,939,962	-0.40(-1.74%)
Nov 03, 2014	22.85	23.08	22.85	22.99	28,521,910	+0.10(+0.45%)
Oct 31, 2014	23.03	23.03	22.65	22.89	42,785,288	+0.41(+1.84%)
Oct 30, 2014	22.50	22.70	22.36	22.48	31,960,404	-0.23(-1.00%)
Oct 29, 2014	22.57	22.72	22.48	22.70	40,247,540	+0.07(+0.31%)
Oct 28, 2014	22.39	22.72	22.39	22.63	35,135,300	+0.28(+1.26%)
Oct 27, 2014	22.42	22.55	22.26	22.35	32,121,130	-0.09(-0.39%)
Oct 24, 2014	22.20	22.61	22.10	22.44	54,179,224	+0.43(+1.95%)
Oct 23, 2014	21.58	22.13	21.46	22.01	52,910,460	+0.72(+3.36%)
Oct 22, 2014	21.58	21.75	21.23	21.29	54,123,964	-0.29(-1.34%)
Oct 21, 2014	21.37	21.83	21.35	21.58	67,995,808	+0.37(+1.73%)
Oct 20, 2014	20.96	21.28	20.77	21.21	34,327,256	+0.26(+1.22%)
Oct 17, 2014	20.67	21.30	20.67	20.96	70,702,856	+0.45(+2.20%)
Oct 16, 2014	20.72	20.78	20.48	20.51	108,292,032	-0.52(-2.48%)
Oct 15, 2014	20.99	21.21	20.40	21.03	99,744,120	-0.26(-1.20%)
Oct 14, 2014	21.52	21.65	21.24	21.28	65,059,536	-0.07(-0.33%)
Oct 13, 2014	21.64	21.93	21.33	21.35	53,494,620	-0.41(-1.86%)
Oct 10, 2014	22.10	22.27	21.75	21.76	66,687,196	-0.29(-1.31%)
Oct 09, 2014	22.65	22.65	22.04	22.05	45,869,420	-0.60(-2.65%)
Oct 08, 2014	22.08	22.83	21.97	22.65	54,858,520	+0.64(+2.91%)
Oct 07, 2014	21.99	22.13	21.76	22.01	29,996,424	-0.07(-0.32%)
Oct 06, 2014	22.22	22.29	22.02	22.08	19,873,420	-0.11(-0.48%)
Oct 03, 2014	21.87	22.35	21.87	22.19	35,067,168	+0.34(+1.53%)
Oct 02, 2014	21.85	21.90	21.35	21.85	43,655,872	-0.04(-0.17%)
Oct 01, 2014	22.20	22.22	21.81	21.89	38,642,688	-0.35(-1.58%)
Sep 30, 2014	22.43	22.53	22.20	22.24	35,592,108	-0.16(-0.70%)
Sep 29, 2014	22.19	22.47	22.09	22.40	29,857,962	+0.01(+0.06%)
Sep 26, 2014	22.19	22.40	22.16	22.38	25,531,850	+0.12(+0.56%)
Sep 25, 2014	22.62	22.63	22.19	22.26	33,593,908	-0.38(-1.68%)
Sep 24, 2014	22.75	22.75	22.34	22.64	39,013,972	-0.05(-0.20%)
Sep 23, 2014	23.11	23.11	22.68	22.68	32,255,324	-0.37(-1.59%)
Sep 22, 2014	23.34	23.39	22.86	23.05	36,178,460	-0.36(-1.55%)
Sep 19, 2014	23.63	23.63	23.32	23.42	50,590,852	-0.05(-0.19%)
Sep 18, 2014	23.56	23.67	23.41	23.46	35,307,564	-0.10(-0.42%)
Sep 17, 2014	23.62	23.68	23.44	23.56	24,355,494	-0.06(-0.24%)
Sep 16, 2014	23.55	23.63	23.43	23.62	22,100,626	+0.09(+0.37%)
Sep 15, 2014	23.59	23.72	23.47	23.53	31,618,330	-0.02(-0.10%)
Sep 12, 2014	23.48	23.58	23.39	23.56	27,352,792	+0.04(+0.18%)
Sep 11, 2014	23.47	23.58	23.34	23.51	23,497,944	+0.03(+0.12%)
Sep 10, 2014	23.33	23.54	23.13	23.49	32,807,892	+0.12(+0.53%)
Sep 09, 2014	23.00	23.43	22.96	23.36	48,601,356	+0.30(+1.31%)
Sep 08, 2014	22.91	23.11	22.87	23.06	28,606,926	+0.07(+0.32%)
Sep 05, 2014	22.70	23.02	22.64	22.99	34,416,976	+0.34(+1.49%)
Sep 04, 2014	22.80	22.86	22.63	22.65	31,948,664	+0.00(+0.02%)
Sep 03, 2014	22.59	22.72	22.54	22.64	21,688,090	+0.04(+0.16%)

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.