Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.56	34.56	33.22	33.39	10,323,388	-2.07(-5.83%)
Nov 26, 2014	35.33	35.45	35.45	35.45	8,878,658	+0.16(+0.45%)
Nov 25, 2014	35.79	35.91	35.25	35.30	7,523,847	-0.33(-0.92%)
Nov 24, 2014	35.83	36.09	35.54	35.62	6,417,248	-0.30(-0.83%)
Nov 21, 2014	35.74	36.30	35.57	35.92	11,968,527	+0.65(+1.85%)
Nov 20, 2014	34.74	35.42	34.70	35.27	8,305,803	+0.50(+1.45%)
Nov 19, 2014	34.84	35.12	34.50	34.76	11,924,849	-0.03(-0.09%)
Nov 18, 2014	34.44	35.07	34.22	34.79	10,971,081	+0.51(+1.48%)
Nov 17, 2014	34.05	34.71	33.98	34.28	12,162,614	+0.23(+0.69%)
Nov 14, 2014	34.68	34.91	34.04	34.05	9,677,934	-0.43(-1.25%)
Nov 13, 2014	34.78	34.94	34.04	34.48	9,333,118	-0.54(-1.54%)
Nov 12, 2014	34.82	35.23	34.70	35.02	6,751,582	+0.14(+0.40%)
Nov 11, 2014	34.65	35.15	34.33	34.88	7,742,093	+0.20(+0.56%)
Nov 10, 2014	34.83	35.08	34.46	34.68	8,958,426	+0.01(+0.02%)
Nov 07, 2014	34.38	34.68	34.04	34.68	9,530,038	+0.35(+1.02%)
Nov 06, 2014	33.61	34.36	33.60	34.33	9,812,340	+0.89(+2.67%)
Nov 05, 2014	33.54	33.87	33.04	33.43	8,826,474	+0.03(+0.09%)
Nov 04, 2014	33.73	34.22	33.23	33.41	11,100,875	-0.36(-1.08%)
Nov 03, 2014	33.68	34.10	33.58	33.77	14,162,172	+0.27(+0.79%)
Oct 31, 2014	33.31	33.68	32.70	33.50	9,816,583	+0.09(+0.28%)
Oct 30, 2014	32.99	33.92	32.60	33.41	18,993,150	+1.19(+3.71%)
Oct 29, 2014	33.13	33.26	31.75	32.22	10,686,781	-0.63(-1.92%)
Oct 28, 2014	31.93	32.99	31.57	32.85	8,955,151	+1.00(+3.12%)
Oct 27, 2014	31.33	31.91	31.62	31.85	9,487,207	+0.23(+0.73%)
Oct 24, 2014	31.26	31.70	30.77	31.62	4,727,972	+0.46(+1.49%)
Oct 23, 2014	31.27	31.64	31.06	31.16	6,554,277	+0.35(+1.15%)
Oct 22, 2014	31.35	31.77	30.78	30.80	5,774,678	-0.51(-1.62%)
Oct 21, 2014	29.75	31.42	29.75	31.31	9,999,944	+1.59(+5.34%)
Oct 20, 2014	29.19	30.01	29.19	29.72	7,239,269	+0.51(+1.75%)
Oct 17, 2014	29.11	29.68	28.76	29.21	9,218,174	+0.29(+1.02%)
Oct 16, 2014	27.64	29.44	27.51	28.92	14,435,104	+0.80(+2.86%)
Oct 15, 2014	28.54	29.19	27.75	28.11	12,626,092	-0.80(-2.75%)
Oct 14, 2014	29.54	29.81	28.62	28.91	14,472,416	-0.51(-1.74%)
Oct 13, 2014	30.05	30.73	29.36	29.42	8,805,467	-0.65(-2.17%)
Oct 10, 2014	30.27	31.02	29.73	30.07	9,447,863	-0.08(-0.26%)
Oct 09, 2014	30.98	31.30	30.01	30.15	7,590,434	-0.91(-2.92%)
Oct 08, 2014	29.92	31.09	29.62	31.06	10,793,672	+1.27(+4.26%)
Oct 07, 2014	29.74	30.50	29.74	29.79	9,525,898	-0.02(-0.07%)
Oct 06, 2014	29.82	30.11	29.17	29.81	7,091,444	+0.02(+0.07%)
Oct 03, 2014	29.93	29.94	29.45	29.79	13,632,097	-0.05(-0.16%)
Oct 02, 2014	30.38	30.59	29.58	29.84	10,887,999	-0.55(-1.81%)
Oct 01, 2014	31.30	31.34	30.33	30.39	7,795,480	-0.82(-2.63%)
Sep 30, 2014	31.13	31.43	30.93	31.21	7,940,643	+0.10(+0.33%)
Sep 29, 2014	31.11	31.49	30.88	31.11	6,877,066	-0.23(-0.73%)
Sep 26, 2014	31.04	31.55	31.00	31.33	5,552,043	+0.27(+0.87%)
Sep 25, 2014	31.08	31.19	30.76	31.06	7,851,092	-0.08(-0.25%)
Sep 24, 2014	31.11	31.27	30.58	31.14	10,196,633	-0.08(-0.25%)
Sep 23, 2014	31.74	32.26	31.19	31.22	13,142,931	-0.51(-1.60%)
Sep 22, 2014	32.54	32.67	31.70	31.73	7,212,229	-0.94(-2.89%)
Sep 19, 2014	32.33	32.75	32.27	32.67	10,538,641	+0.48(+1.50%)
Sep 18, 2014	32.56	32.77	31.89	32.19	7,896,000	-0.32(-0.98%)
Sep 17, 2014	32.67	32.69	31.90	32.51	9,547,610	+0.00(+0.01%)
Sep 16, 2014	32.47	33.12	32.42	32.50	7,481,980	-0.13(-0.40%)
Sep 15, 2014	31.95	32.70	31.60	32.63	10,955,801	+0.62(+1.92%)
Sep 12, 2014	32.75	32.80	31.87	32.02	11,144,907	-0.75(-2.29%)
Sep 11, 2014	33.15	33.50	32.62	32.77	13,028,085	-0.56(-1.69%)
Sep 10, 2014	33.80	33.84	32.72	33.33	13,355,975	-0.48(-1.41%)
Sep 09, 2014	33.92	34.09	33.53	33.81	7,920,776	-0.25(-0.73%)
Sep 08, 2014	33.69	34.24	33.56	34.05	5,693,748	+0.28(+0.83%)
Sep 05, 2014	33.48	33.76	33.24	33.77	6,367,405	+0.24(+0.73%)
Sep 04, 2014	33.29	33.77	33.16	33.53	8,657,618	+0.20(+0.61%)
Sep 03, 2014	32.99	33.41	32.97	33.33	7,430,468	+0.34(+1.02%)

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.