Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.56	34.60	34.14	34.30	2,158,842	-0.17(-0.50%)
Nov 26, 2014	34.72	34.48	34.48	34.48	2,025,636	-0.30(-0.85%)
Nov 25, 2014	34.57	34.83	34.44	34.77	4,746,580	+0.31(+0.89%)
Nov 24, 2014	34.44	34.58	34.27	34.47	2,333,791	+0.18(+0.54%)
Nov 21, 2014	34.51	34.61	34.21	34.28	4,644,638	+0.25(+0.74%)
Nov 20, 2014	33.65	34.04	33.51	34.03	2,556,101	+0.03(+0.09%)
Nov 19, 2014	34.05	34.10	33.76	34.00	2,890,306	-0.06(-0.17%)
Nov 18, 2014	34.02	34.26	33.97	34.06	2,403,596	-0.01(-0.03%)
Nov 17, 2014	34.11	34.15	33.93	34.07	1,668,236	-0.04(-0.10%)
Nov 14, 2014	34.13	34.23	33.97	34.10	1,868,698	+0.09(+0.27%)
Nov 13, 2014	34.32	34.37	33.92	34.01	2,809,351	-0.23(-0.67%)
Nov 12, 2014	33.86	34.32	33.68	34.24	2,372,850	+0.27(+0.79%)
Nov 11, 2014	34.06	34.15	33.81	33.97	3,057,071	-0.16(-0.46%)
Nov 10, 2014	34.22	34.22	33.96	34.13	2,951,207	-0.06(-0.18%)
Nov 07, 2014	34.15	34.21	33.85	34.19	2,542,527	+0.19(+0.57%)
Nov 06, 2014	33.73	34.08	33.62	34.00	4,286,533	+0.32(+0.94%)
Nov 05, 2014	33.94	34.28	33.60	33.68	4,046,614	+0.29(+0.86%)
Nov 04, 2014	33.17	33.50	33.15	33.40	4,326,334	+0.00(+0.00%)
Nov 03, 2014	33.30	33.65	33.15	33.40	3,900,216	+0.04(+0.11%)
Oct 31, 2014	33.81	33.81	32.82	33.36	6,138,985	+0.75(+2.30%)
Oct 30, 2014	30.86	32.68	30.86	32.61	3,875,145	+0.26(+0.79%)
Oct 29, 2014	32.16	32.46	32.09	32.35	4,797,489	+0.20(+0.64%)
Oct 28, 2014	31.98	32.31	31.64	32.15	6,790,708	+0.85(+2.71%)
Oct 27, 2014	31.10	31.36	31.36	31.30	5,436,385	-0.06(-0.18%)
Oct 24, 2014	31.07	31.40	30.86	31.36	3,584,650	+0.42(+1.35%)
Oct 23, 2014	30.66	31.06	30.55	30.94	3,595,758	+0.63(+2.07%)
Oct 22, 2014	30.41	30.47	30.13	30.31	7,742,764	-0.03(-0.08%)
Oct 21, 2014	29.74	30.37	29.67	30.34	4,646,905	+0.76(+2.56%)
Oct 20, 2014	29.71	29.77	29.37	29.58	3,980,034	-0.25(-0.82%)
Oct 17, 2014	29.87	30.21	29.69	29.83	5,205,262	+0.18(+0.60%)
Oct 16, 2014	28.77	29.72	28.60	29.65	4,540,365	+0.50(+1.72%)
Oct 15, 2014	28.79	29.31	28.26	29.15	6,673,726	+0.00(+0.00%)
Oct 14, 2014	28.68	29.47	28.61	29.15	3,381,619	+0.76(+2.66%)
Oct 13, 2014	28.87	29.09	28.37	28.39	3,244,749	-0.45(-1.58%)
Oct 10, 2014	29.22	29.46	28.83	28.84	3,846,526	-0.47(-1.60%)
Oct 09, 2014	29.36	30.09	29.20	29.31	6,677,074	-0.69(-2.30%)
Oct 08, 2014	28.95	30.04	28.80	30.00	5,449,569	+1.01(+3.49%)
Oct 07, 2014	29.60	29.68	28.98	28.99	5,171,621	-0.79(-2.64%)
Oct 06, 2014	29.65	29.89	29.61	29.78	5,100,659	+0.20(+0.69%)
Oct 03, 2014	29.21	29.65	29.21	29.58	5,544,873	+0.43(+1.49%)
Oct 02, 2014	28.68	29.34	28.65	29.14	5,722,943	+0.43(+1.51%)
Oct 01, 2014	28.96	29.02	28.60	28.71	4,676,064	-0.34(-1.17%)
Sep 30, 2014	29.17	29.32	28.98	29.05	4,818,301	-0.16(-0.56%)
Sep 29, 2014	29.04	29.27	28.91	29.21	3,953,416	-0.19(-0.65%)
Sep 26, 2014	29.42	29.58	29.32	29.40	3,911,898	-0.08(-0.28%)
Sep 25, 2014	29.78	29.90	29.41	29.48	3,676,545	-0.46(-1.55%)
Sep 24, 2014	30.02	30.09	29.70	29.95	3,353,540	+0.10(+0.33%)
Sep 23, 2014	30.25	30.25	29.83	29.85	3,488,519	-0.43(-1.42%)
Sep 22, 2014	30.36	30.44	29.99	30.28	3,125,607	-0.25(-0.82%)
Sep 19, 2014	30.73	30.91	30.45	30.53	4,589,273	-0.15(-0.50%)
Sep 18, 2014	30.53	30.72	30.40	30.68	2,363,164	+0.22(+0.72%)
Sep 17, 2014	30.33	30.66	30.19	30.46	4,074,802	+0.23(+0.76%)
Sep 16, 2014	30.36	30.39	29.95	30.23	4,695,894	-0.17(-0.57%)
Sep 15, 2014	30.69	30.75	30.34	30.41	2,242,994	-0.31(-1.00%)
Sep 12, 2014	30.98	31.06	30.56	30.71	3,191,550	-0.27(-0.87%)
Sep 11, 2014	30.71	31.02	30.70	30.98	2,373,179	+0.06(+0.20%)
Sep 10, 2014	31.07	31.14	30.64	30.92	2,689,127	-0.14(-0.44%)
Sep 09, 2014	31.23	31.41	31.05	31.06	3,111,521	-0.33(-1.06%)
Sep 08, 2014	31.27	31.56	31.23	31.39	1,950,805	-0.07(-0.23%)
Sep 05, 2014	31.77	31.79	31.35	31.46	4,405,455	-0.36(-1.14%)
Sep 04, 2014	31.91	32.19	31.72	31.83	3,207,591	+0.02(+0.05%)
Sep 03, 2014	32.24	32.29	31.76	31.81	2,289,650	-0.23(-0.72%)

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.