Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	28.14	28.14	27.25	27.66	1,093,861	-0.50(-1.78%)
Nov 26, 2014	27.94	28.16	28.16	28.16	842,600	+0.28(+1.00%)
Nov 25, 2014	27.75	28.02	27.63	27.88	1,564,601	+0.17(+0.61%)
Nov 24, 2014	27.02	27.79	26.93	27.71	1,756,755	+0.82(+3.05%)
Nov 21, 2014	27.42	27.46	26.69	26.89	1,181,648	-0.05(-0.19%)
Nov 20, 2014	26.70	27.10	26.56	26.94	918,705	+0.10(+0.37%)
Nov 19, 2014	27.06	27.14	26.41	26.84	1,172,726	-0.19(-0.70%)
Nov 18, 2014	26.44	27.19	26.31	27.03	1,491,190	+0.61(+2.31%)
Nov 17, 2014	26.32	26.82	26.25	26.42	1,946,964	+0.03(+0.11%)
Nov 14, 2014	25.76	26.40	25.76	26.39	1,364,930	+0.64(+2.49%)
Nov 13, 2014	26.29	26.34	25.56	25.75	1,551,475	-0.57(-2.17%)
Nov 12, 2014	25.96	26.34	25.80	26.32	703,361	+0.21(+0.80%)
Nov 11, 2014	26.10	26.32	25.95	26.11	1,077,131	+0.01(+0.04%)
Nov 10, 2014	26.19	26.40	25.94	26.10	1,400,394	-0.06(-0.23%)
Nov 07, 2014	26.02	26.21	25.55	26.16	1,551,121	+0.04(+0.15%)
Nov 06, 2014	25.96	26.39	25.86	26.12	1,524,362	+0.05(+0.19%)
Nov 05, 2014	26.18	26.40	25.80	26.07	1,525,385	+0.15(+0.58%)
Nov 04, 2014	25.81	26.25	25.73	25.92	2,307,172	+0.09(+0.35%)
Nov 03, 2014	26.56	26.80	25.81	25.83	3,328,934	-0.62(-2.34%)
Oct 31, 2014	25.52	26.70	25.51	26.45	4,083,028	+1.18(+4.67%)
Oct 30, 2014	24.50	25.48	23.72	25.27	6,254,622	+2.47(+10.83%)
Oct 29, 2014	23.17	23.35	22.70	22.80	1,728,297	-0.31(-1.34%)
Oct 28, 2014	22.19	23.11	22.17	23.11	1,850,634	+1.00(+4.52%)
Oct 27, 2014	22.37	22.42	22.42	22.11	956,549	-0.31(-1.38%)
Oct 24, 2014	22.56	22.72	22.25	22.42	1,011,197	-0.14(-0.62%)
Oct 23, 2014	22.20	22.70	22.20	22.56	799,858	+0.55(+2.50%)
Oct 22, 2014	22.42	22.68	21.93	22.01	1,279,039	-0.32(-1.43%)
Oct 21, 2014	21.89	22.37	21.80	22.33	1,287,184	+0.53(+2.43%)
Oct 20, 2014	21.46	21.60	21.37	21.80	1,229,766	+0.28(+1.30%)
Oct 17, 2014	21.86	22.21	21.33	21.52	1,074,367	+0.03(+0.14%)
Oct 16, 2014	20.91	21.90	20.64	21.49	1,218,481	+0.30(+1.42%)
Oct 15, 2014	20.51	21.33	20.13	21.19	1,749,249	+0.36(+1.73%)
Oct 14, 2014	21.00	21.42	20.75	20.83	1,766,447	+0.11(+0.53%)
Oct 13, 2014	21.65	21.82	20.69	20.72	1,735,836	-0.92(-4.25%)
Oct 10, 2014	21.84	21.99	21.51	21.64	2,408,200	-0.35(-1.59%)
Oct 09, 2014	22.41	22.57	21.98	21.99	1,143,785	-0.45(-2.01%)
Oct 08, 2014	22.12	22.50	21.50	22.44	1,911,376	+0.34(+1.54%)
Oct 07, 2014	22.81	22.87	22.02	22.10	2,809,305	-0.80(-3.49%)
Oct 06, 2014	22.98	23.07	22.64	22.90	828,816	+0.04(+0.17%)
Oct 03, 2014	22.62	23.04	22.37	22.86	899,622	+0.49(+2.19%)
Oct 02, 2014	22.44	22.59	21.84	22.37	1,293,269	-0.03(-0.13%)
Oct 01, 2014	22.99	23.05	21.85	22.40	1,859,152	-0.67(-2.90%)
Sep 30, 2014	23.37	23.52	23.03	23.07	1,320,053	-0.27(-1.16%)
Sep 29, 2014	23.15	23.54	23.14	23.34	1,001,468	-0.08(-0.34%)
Sep 26, 2014	23.44	23.54	23.10	23.42	763,232	+0.32(+1.39%)
Sep 25, 2014	23.40	23.49	23.02	23.10	1,024,309	-0.38(-1.62%)
Sep 24, 2014	23.23	23.62	22.85	23.48	1,552,147	+0.33(+1.43%)
Sep 23, 2014	23.39	23.72	23.15	23.15	1,415,524	-0.43(-1.82%)
Sep 22, 2014	23.39	23.75	23.39	23.58	1,402,474	-0.13(-0.55%)
Sep 19, 2014	23.73	23.91	23.57	23.71	2,978,346	+0.19(+0.81%)
Sep 18, 2014	23.04	23.56	22.91	23.52	936,071	+0.53(+2.31%)
Sep 17, 2014	23.06	23.42	22.83	22.99	1,365,848	-0.06(-0.26%)
Sep 16, 2014	22.98	23.33	22.73	23.05	1,106,729	-0.08(-0.35%)
Sep 15, 2014	23.54	23.71	23.00	23.13	1,211,789	-0.40(-1.70%)
Sep 12, 2014	24.20	24.20	23.38	23.53	1,220,341	-0.66(-2.73%)
Sep 11, 2014	23.48	24.28	23.39	24.19	1,697,835	+0.65(+2.76%)
Sep 10, 2014	23.27	23.55	22.88	23.54	1,163,866	+0.32(+1.38%)
Sep 09, 2014	23.28	23.48	23.13	23.22	1,326,475	-0.14(-0.60%)
Sep 08, 2014	23.27	23.55	23.14	23.36	1,632,174	-0.03(-0.13%)
Sep 05, 2014	23.00	23.39	22.70	23.39	1,416,998	+0.14(+0.60%)
Sep 04, 2014	23.41	23.71	23.20	23.25	1,952,811	-0.22(-0.94%)
Sep 03, 2014	23.85	23.88	23.35	23.47	1,711,159	-0.19(-0.80%)

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.