Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.64	29.96	29.30	29.65	522,868	+0.07(+0.24%)
Nov 26, 2014	30.00	29.58	29.58	29.58	1,325,200	-0.41(-1.37%)
Nov 25, 2014	29.82	30.02	29.68	29.99	2,124,977	+0.27(+0.91%)
Nov 24, 2014	29.60	30.12	29.46	29.72	2,798,903	+0.26(+0.88%)
Nov 21, 2014	29.25	29.56	28.94	29.46	2,656,892	+0.35(+1.20%)
Nov 20, 2014	28.52	29.17	28.46	29.11	1,260,708	+0.43(+1.50%)
Nov 19, 2014	28.32	28.81	28.05	28.68	1,909,035	+0.33(+1.16%)
Nov 18, 2014	28.14	28.73	28.14	28.35	2,164,060	+0.20(+0.71%)
Nov 17, 2014	28.15	28.25	27.65	28.15	1,692,948	-0.10(-0.35%)
Nov 14, 2014	28.28	28.46	28.08	28.25	3,398,919	+0.01(+0.04%)
Nov 13, 2014	28.71	28.79	27.98	28.24	3,030,974	-0.49(-1.71%)
Nov 12, 2014	28.57	29.07	28.44	28.73	3,237,733	+0.01(+0.03%)
Nov 11, 2014	28.83	28.93	28.62	28.72	1,253,791	-0.16(-0.55%)
Nov 10, 2014	28.44	29.17	28.44	28.88	1,968,725	+0.44(+1.55%)
Nov 07, 2014	28.08	28.62	27.72	28.44	1,773,230	+0.32(+1.14%)
Nov 06, 2014	27.95	28.42	27.78	28.12	1,480,607	+0.12(+0.43%)
Nov 05, 2014	27.72	28.40	27.47	28.00	2,364,091	+0.34(+1.23%)
Nov 04, 2014	27.95	28.25	27.27	27.66	3,694,924	-0.48(-1.71%)
Nov 03, 2014	27.86	28.36	27.83	28.14	3,687,721	+0.47(+1.70%)
Oct 31, 2014	27.67	27.72	27.25	27.67	3,118,573	+0.32(+1.17%)
Oct 30, 2014	27.51	27.74	26.95	27.35	2,564,972	-0.21(-0.76%)
Oct 29, 2014	27.93	27.97	26.95	27.56	6,612,505	-0.41(-1.47%)
Oct 28, 2014	26.62	28.14	26.55	27.97	5,221,849	+1.55(+5.87%)
Oct 27, 2014	26.29	26.55	26.39	26.42	2,088,199	+0.03(+0.11%)
Oct 24, 2014	25.49	26.79	25.26	26.39	4,592,345	+1.28(+5.10%)
Oct 23, 2014	25.48	25.72	25.04	25.11	3,130,787	-0.09(-0.36%)
Oct 22, 2014	24.45	25.35	24.35	25.20	4,957,265	+0.78(+3.19%)
Oct 21, 2014	23.54	25.21	23.36	24.42	10,721,687	+0.88(+3.74%)
Oct 20, 2014	26.07	26.07	22.83	23.54	21,140,418	-6.33(-21.19%)
Oct 17, 2014	29.64	30.14	29.51	29.87	1,554,276	+0.70(+2.40%)
Oct 16, 2014	28.24	29.28	28.19	29.17	2,380,535	+0.31(+1.07%)
Oct 15, 2014	28.50	29.19	27.72	28.86	2,937,444	-0.02(-0.07%)
Oct 14, 2014	29.08	29.48	28.64	28.88	1,998,568	+0.07(+0.24%)
Oct 13, 2014	29.25	29.45	28.68	28.81	2,577,448	-0.50(-1.71%)
Oct 10, 2014	30.41	30.61	29.30	29.31	2,312,130	-1.21(-3.96%)
Oct 09, 2014	31.35	31.44	30.31	30.52	1,849,154	-0.94(-2.99%)
Oct 08, 2014	30.87	31.49	30.53	31.46	890,539	+0.60(+1.94%)
Oct 07, 2014	31.57	31.63	30.85	30.86	1,907,067	-0.97(-3.05%)
Oct 06, 2014	32.10	32.29	31.57	31.83	984,285	-0.21(-0.66%)
Oct 03, 2014	32.45	32.68	31.98	32.04	1,066,914	-0.15(-0.47%)
Oct 02, 2014	32.17	32.35	31.15	32.19	1,762,313	-0.10(-0.31%)
Oct 01, 2014	33.35	33.80	32.09	32.29	2,416,247	-1.12(-3.35%)
Sep 30, 2014	33.63	33.63	33.19	33.41	1,006,183	-0.19(-0.57%)
Sep 29, 2014	33.48	33.76	33.29	33.60	912,761	-0.35(-1.03%)
Sep 26, 2014	33.31	33.98	32.93	33.95	1,241,302	+0.76(+2.29%)
Sep 25, 2014	33.69	34.10	33.13	33.19	1,552,105	-0.62(-1.83%)
Sep 24, 2014	33.49	33.88	33.16	33.81	1,054,690	+0.26(+0.77%)
Sep 23, 2014	33.72	33.99	33.43	33.55	1,094,032	-0.39(-1.15%)
Sep 22, 2014	34.13	34.20	33.67	33.94	937,453	-0.36(-1.05%)
Sep 19, 2014	34.94	35.05	34.21	34.30	1,400,531	-0.45(-1.29%)
Sep 18, 2014	34.76	35.23	34.71	34.75	1,657,338	+0.12(+0.35%)
Sep 17, 2014	34.29	34.74	34.19	34.63	1,707,836	+0.29(+0.84%)
Sep 16, 2014	33.40	34.50	33.19	34.34	2,265,853	+0.90(+2.69%)
Sep 15, 2014	33.34	33.52	33.10	33.44	1,591,285	+0.16(+0.48%)
Sep 12, 2014	33.50	33.55	33.05	33.28	795,311	-0.32(-0.95%)
Sep 11, 2014	33.13	33.63	33.07	33.60	653,856	+0.32(+0.96%)
Sep 10, 2014	33.36	33.53	33.15	33.28	883,814	+0.01(+0.03%)
Sep 09, 2014	33.50	33.72	33.08	33.27	1,058,980	-0.22(-0.66%)
Sep 08, 2014	33.56	33.66	33.19	33.49	1,006,962	-0.05(-0.15%)
Sep 05, 2014	33.31	33.53	32.93	33.54	899,851	+0.33(+0.99%)
Sep 04, 2014	33.75	33.77	33.04	33.21	1,379,815	-0.53(-1.57%)
Sep 03, 2014	34.40	34.47	33.57	33.74	1,223,385	-0.60(-1.75%)

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.