Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.11	26.31	25.43	25.52	200,118	-0.72(-2.73%)
Nov 26, 2014	25.84	26.23	26.23	26.23	301,396	+0.37(+1.42%)
Nov 25, 2014	26.13	26.19	25.62	25.86	562,170	-0.12(-0.46%)
Nov 24, 2014	25.58	26.26	25.47	25.98	387,324	+0.28(+1.09%)
Nov 21, 2014	26.40	26.42	25.18	25.70	613,123	-0.48(-1.82%)
Nov 20, 2014	26.13	26.41	25.73	26.18	312,399	-0.14(-0.53%)
Nov 19, 2014	25.82	26.37	25.46	26.32	984,750	+0.63(+2.45%)
Nov 18, 2014	25.22	26.25	25.13	25.69	594,002	+0.34(+1.35%)
Nov 17, 2014	25.19	25.40	24.73	25.35	437,885	+0.07(+0.27%)
Nov 14, 2014	24.88	25.45	24.88	25.28	352,076	+0.41(+1.64%)
Nov 13, 2014	24.93	25.30	24.79	24.87	400,806	-0.06(-0.24%)
Nov 12, 2014	24.70	25.09	24.69	24.93	230,649	-0.01(-0.03%)
Nov 11, 2014	24.86	25.30	24.69	24.94	376,040	-0.03(-0.13%)
Nov 10, 2014	24.70	25.03	24.64	24.97	298,559	+0.21(+0.87%)
Nov 07, 2014	24.91	25.12	24.56	24.76	426,989	-0.21(-0.86%)
Nov 06, 2014	25.19	25.61	24.69	24.97	469,965	-0.27(-1.06%)
Nov 05, 2014	25.57	25.91	24.69	25.24	615,407	-0.22(-0.86%)
Nov 04, 2014	25.99	26.03	24.95	25.46	1,176,756	-0.63(-2.43%)
Nov 03, 2014	27.70	27.80	26.03	26.09	1,024,011	-1.72(-6.19%)
Oct 31, 2014	28.36	28.74	27.28	27.82	1,254,201	-0.53(-1.86%)
Oct 30, 2014	28.20	29.87	28.13	28.34	1,675,824	-3.11(-9.89%)
Oct 29, 2014	32.05	32.63	31.37	31.45	451,619	-0.53(-1.65%)
Oct 28, 2014	33.36	33.36	31.77	31.98	774,356	-1.21(-3.66%)
Oct 27, 2014	34.34	34.34	33.20	33.20	388,184	-1.15(-3.34%)
Oct 24, 2014	34.04	34.58	34.00	34.34	360,490	+0.29(+0.84%)
Oct 23, 2014	34.22	34.38	33.90	34.06	294,670	+0.05(+0.14%)
Oct 22, 2014	34.16	34.39	33.62	34.01	233,492	-0.13(-0.39%)
Oct 21, 2014	34.54	34.98	34.04	34.14	311,879	-0.39(-1.14%)
Oct 20, 2014	32.49	34.64	32.47	34.54	766,937	+2.05(+6.31%)
Oct 17, 2014	33.34	33.34	32.34	32.49	319,602	-0.56(-1.70%)
Oct 16, 2014	32.15	33.34	32.03	33.05	427,304	+0.57(+1.77%)
Oct 15, 2014	31.95	32.70	31.21	32.47	420,199	+0.32(+1.00%)
Oct 14, 2014	30.70	32.20	30.70	32.15	395,216	+1.51(+4.92%)
Oct 13, 2014	30.56	31.17	30.30	30.65	320,428	+0.09(+0.28%)
Oct 10, 2014	32.38	32.55	30.55	30.56	664,255	-2.01(-6.17%)
Oct 09, 2014	31.53	33.16	31.35	32.57	483,355	+0.91(+2.87%)
Oct 08, 2014	31.61	31.88	31.03	31.66	356,556	+0.01(+0.04%)
Oct 07, 2014	32.38	32.52	31.59	31.65	365,762	-0.83(-2.55%)
Oct 06, 2014	32.29	33.15	32.10	32.47	434,191	+0.44(+1.37%)
Oct 03, 2014	31.43	32.23	31.15	32.03	262,875	+0.91(+2.92%)
Oct 02, 2014	31.63	31.97	30.09	31.13	763,638	-0.51(-1.60%)
Oct 01, 2014	32.40	33.00	31.22	31.63	723,302	-0.86(-2.65%)
Sep 30, 2014	33.37	33.37	32.31	32.49	651,295	-0.62(-1.87%)
Sep 29, 2014	32.33	33.22	32.30	33.12	574,076	+0.87(+2.69%)
Sep 26, 2014	31.81	32.50	31.78	32.25	397,192	+0.66(+2.09%)
Sep 25, 2014	32.33	32.33	31.49	31.59	330,587	-0.70(-2.17%)
Sep 24, 2014	30.84	32.43	30.84	32.29	816,903	+1.53(+4.97%)
Sep 23, 2014	31.21	31.33	30.54	30.76	554,125	-0.43(-1.39%)
Sep 22, 2014	32.23	32.63	31.07	31.19	746,360	-1.08(-3.35%)
Sep 19, 2014	32.88	33.18	32.05	32.27	1,024,717	-0.39(-1.21%)
Sep 18, 2014	32.75	33.04	32.37	32.67	926,972	+0.07(+0.20%)
Sep 17, 2014	33.48	33.60	32.59	32.60	625,202	-0.80(-2.40%)
Sep 16, 2014	34.02	34.39	33.24	33.40	638,810	-0.76(-2.23%)
Sep 15, 2014	34.10	34.66	33.26	34.16	544,345	-0.03(-0.10%)
Sep 12, 2014	34.28	34.50	33.72	34.20	329,643	-0.03(-0.08%)
Sep 11, 2014	33.82	35.10	33.71	34.22	527,482	+0.25(+0.73%)
Sep 10, 2014	33.28	34.02	32.74	33.98	729,603	+0.63(+1.90%)
Sep 09, 2014	33.70	33.87	33.28	33.34	426,200	-0.48(-1.42%)
Sep 08, 2014	34.55	34.64	33.74	33.82	346,287	-0.85(-2.44%)
Sep 05, 2014	34.92	35.08	34.43	34.67	402,979	-0.31(-0.88%)
Sep 04, 2014	35.20	35.36	34.76	34.98	805,942	-0.04(-0.11%)
Sep 03, 2014	34.20	35.54	34.20	35.02	1,285,389	+0.92(+2.70%)

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.