Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.77	22.81	21.98	22.23	6,766,829	-2.24(-9.15%)
Nov 26, 2014	24.62	24.46	24.46	24.46	5,503,527	-0.33(-1.33%)
Nov 25, 2014	25.27	25.35	24.66	24.79	5,258,453	-0.34(-1.34%)
Nov 24, 2014	25.22	25.35	24.81	25.13	5,883,721	-0.26(-1.03%)
Nov 21, 2014	25.10	25.57	25.03	25.39	6,104,542	+0.70(+2.82%)
Nov 20, 2014	23.97	24.77	23.94	24.70	4,404,096	+0.70(+2.93%)
Nov 19, 2014	24.26	24.38	23.70	23.99	6,960,853	-0.42(-1.70%)
Nov 18, 2014	24.40	24.55	24.17	24.41	6,137,900	-0.04(-0.14%)
Nov 17, 2014	24.33	24.67	24.29	24.44	6,685,607	-0.22(-0.88%)
Nov 14, 2014	24.34	24.70	24.13	24.66	4,638,244	+0.42(+1.71%)
Nov 13, 2014	24.65	24.77	24.01	24.24	6,885,882	-0.51(-2.05%)
Nov 12, 2014	24.26	24.93	24.22	24.75	6,315,543	+0.35(+1.44%)
Nov 11, 2014	24.22	24.51	23.99	24.40	4,796,873	+0.19(+0.78%)
Nov 10, 2014	24.66	24.74	24.07	24.21	5,533,207	-0.11(-0.46%)
Nov 07, 2014	23.81	24.51	23.81	24.32	5,214,886	+0.67(+2.83%)
Nov 06, 2014	23.63	23.86	23.28	23.65	8,248,510	-0.16(-0.68%)
Nov 05, 2014	23.17	24.07	23.03	23.82	9,492,530	+0.85(+3.71%)
Nov 04, 2014	23.46	23.53	22.83	22.96	8,457,427	-0.95(-3.97%)
Nov 03, 2014	25.06	25.07	23.84	23.91	8,283,161	-1.09(-4.36%)
Oct 31, 2014	24.55	25.02	24.21	25.00	5,756,836	+0.49(+1.98%)
Oct 30, 2014	24.33	24.77	24.25	24.52	7,408,701	+0.10(+0.40%)
Oct 29, 2014	24.81	25.12	24.17	24.42	7,048,926	-0.12(-0.49%)
Oct 28, 2014	24.01	24.60	23.80	24.54	5,031,401	+0.65(+2.74%)
Oct 27, 2014	24.06	24.35	24.35	23.89	5,023,821	-0.46(-1.91%)
Oct 24, 2014	24.32	24.42	23.96	24.35	4,102,086	-0.04(-0.14%)
Oct 23, 2014	24.04	24.51	23.95	24.39	5,678,516	+0.67(+2.82%)
Oct 22, 2014	24.32	24.38	23.64	23.72	6,239,121	-0.64(-2.63%)
Oct 21, 2014	24.21	24.36	23.93	24.36	6,248,969	+0.60(+2.52%)
Oct 20, 2014	23.65	23.79	23.16	23.76	6,557,442	+0.23(+0.96%)
Oct 17, 2014	23.63	23.94	23.34	23.53	10,539,327	+0.33(+1.43%)
Oct 16, 2014	22.21	23.46	22.04	23.20	12,168,878	+0.50(+2.20%)
Oct 15, 2014	22.16	22.75	21.86	22.70	12,164,072	+0.23(+1.00%)
Oct 14, 2014	22.73	22.92	22.28	22.48	13,348,420	-0.24(-1.05%)
Oct 13, 2014	23.00	23.46	22.70	22.72	6,443,453	-0.30(-1.28%)
Oct 10, 2014	23.41	23.59	22.89	23.01	9,488,077	-0.60(-2.53%)
Oct 09, 2014	24.10	24.11	23.36	23.61	10,165,309	-0.65(-2.67%)
Oct 08, 2014	24.17	24.36	23.49	24.26	10,024,293	-0.02(-0.09%)
Oct 07, 2014	24.86	24.95	24.26	24.28	6,284,629	-0.72(-2.87%)
Oct 06, 2014	25.02	25.24	24.82	25.00	4,558,796	+0.08(+0.34%)
Oct 03, 2014	25.27	25.41	24.82	24.91	6,014,531	-0.32(-1.28%)
Oct 02, 2014	25.08	25.40	24.57	25.24	7,896,093	+0.03(+0.11%)
Oct 01, 2014	25.67	26.01	25.15	25.21	9,285,121	-0.23(-0.89%)
Sep 30, 2014	25.31	26.24	25.17	25.43	9,260,556	+0.02(+0.08%)
Sep 29, 2014	25.48	25.59	25.20	25.41	6,734,788	-0.26(-1.01%)
Sep 26, 2014	25.50	25.99	25.42	25.67	4,506,119	+0.13(+0.52%)
Sep 25, 2014	25.84	25.86	25.53	25.54	6,040,860	-0.46(-1.79%)
Sep 24, 2014	26.12	26.26	25.69	26.00	6,536,162	-0.21(-0.81%)
Sep 23, 2014	26.36	26.57	26.14	26.21	4,667,258	-0.17(-0.64%)
Sep 22, 2014	26.86	26.86	26.35	26.38	4,649,035	-0.67(-2.47%)
Sep 19, 2014	27.64	27.69	26.97	27.05	4,634,032	-0.61(-2.19%)
Sep 18, 2014	27.57	27.84	27.44	27.66	4,343,603	+0.14(+0.51%)
Sep 17, 2014	27.93	27.95	27.49	27.52	2,938,322	-0.35(-1.26%)
Sep 16, 2014	27.51	28.06	27.45	27.87	3,873,609	+0.48(+1.75%)
Sep 15, 2014	27.24	27.52	27.02	27.39	3,732,177	+0.15(+0.57%)
Sep 12, 2014	27.46	27.59	27.15	27.24	4,208,314	-0.34(-1.22%)
Sep 11, 2014	27.50	27.76	27.37	27.57	4,545,359	-0.20(-0.73%)
Sep 10, 2014	27.83	27.84	27.47	27.78	4,664,781	-0.20(-0.73%)
Sep 09, 2014	27.80	27.99	27.62	27.98	4,207,236	+0.05(+0.18%)
Sep 08, 2014	28.23	28.28	27.78	27.93	3,493,162	-0.59(-2.07%)
Sep 05, 2014	28.49	28.67	28.34	28.52	2,948,943	+0.01(+0.05%)
Sep 04, 2014	28.51	28.94	28.42	28.51	6,225,374	+0.00(+0.00%)
Sep 03, 2014	28.32	28.54	28.21	28.51	3,189,544	+0.40(+1.43%)

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.