Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.05	33.52	33.05	33.37	10,745,048	+0.35(+1.05%)
Nov 26, 2014	32.86	33.02	33.02	33.02	9,410,498	+0.15(+0.44%)
Nov 25, 2014	32.89	32.93	32.67	32.88	18,073,340	+0.00(+0.00%)
Nov 24, 2014	33.19	33.24	32.84	32.88	16,171,830	-0.28(-0.83%)
Nov 21, 2014	33.17	33.32	32.85	33.15	20,507,930	+0.13(+0.40%)
Nov 20, 2014	32.99	33.18	32.88	33.02	11,462,607	-0.07(-0.22%)
Nov 19, 2014	33.04	33.19	32.88	33.09	16,726,209	-0.03(-0.09%)
Nov 18, 2014	33.11	33.29	32.92	33.12	9,217,842	+0.09(+0.29%)
Nov 17, 2014	32.64	33.09	32.55	33.03	11,803,451	+0.43(+1.31%)
Nov 14, 2014	32.66	32.76	32.53	32.60	10,818,391	-0.14(-0.42%)
Nov 13, 2014	33.05	33.18	32.64	32.74	20,837,914	-0.27(-0.81%)
Nov 12, 2014	33.64	33.64	32.85	33.01	24,885,440	-0.59(-1.75%)
Nov 11, 2014	33.71	33.78	33.47	33.59	7,668,713	-0.12(-0.37%)
Nov 10, 2014	33.51	33.75	33.39	33.72	13,006,059	+0.17(+0.50%)
Nov 07, 2014	33.29	33.56	33.17	33.55	16,248,600	+0.35(+1.05%)
Nov 06, 2014	33.73	33.73	33.01	33.20	51,130,304	-0.57(-1.70%)
Nov 05, 2014	33.01	33.81	33.01	33.78	29,700,482	+0.75(+2.26%)
Nov 04, 2014	33.22	33.38	32.87	33.03	20,934,582	-0.17(-0.52%)
Nov 03, 2014	33.02	33.30	32.98	33.20	18,097,926	+0.22(+0.66%)
Oct 31, 2014	33.06	33.10	32.72	32.98	22,193,084	+0.01(+0.02%)
Oct 30, 2014	32.30	33.00	32.29	32.98	46,686,084	+0.71(+2.20%)
Oct 29, 2014	32.48	32.59	31.94	32.27	21,102,070	-0.19(-0.58%)
Oct 28, 2014	32.27	32.47	32.07	32.45	14,852,418	+0.22(+0.70%)
Oct 27, 2014	32.30	32.30	32.15	32.23	11,459,341	-0.07(-0.22%)
Oct 24, 2014	32.04	32.40	32.01	32.30	14,645,437	+0.31(+0.98%)
Oct 23, 2014	32.02	32.19	31.87	31.99	13,044,573	+0.06(+0.18%)
Oct 22, 2014	31.70	32.18	31.69	31.93	19,228,424	+0.20(+0.62%)
Oct 21, 2014	31.70	31.79	31.53	31.74	13,906,491	+0.11(+0.34%)
Oct 20, 2014	31.29	31.65	31.16	31.63	14,439,135	+0.44(+1.40%)
Oct 17, 2014	31.15	31.25	30.74	31.19	21,526,608	+0.18(+0.58%)
Oct 16, 2014	30.68	31.08	30.48	31.01	28,777,502	+0.03(+0.09%)
Oct 15, 2014	31.40	31.62	30.39	30.98	31,507,188	-0.41(-1.32%)
Oct 14, 2014	31.21	31.77	31.11	31.40	30,339,252	+0.28(+0.91%)
Oct 13, 2014	31.21	31.54	31.10	31.11	23,591,418	-0.03(-0.09%)
Oct 10, 2014	31.07	31.44	31.07	31.14	25,192,166	+0.15(+0.47%)
Oct 09, 2014	31.54	31.66	30.97	31.00	21,745,044	-0.52(-1.63%)
Oct 08, 2014	30.87	31.55	30.82	31.51	24,229,698	+0.70(+2.26%)
Oct 07, 2014	30.87	31.16	30.74	30.82	16,853,496	-0.04(-0.14%)
Oct 06, 2014	30.90	31.03	30.72	30.86	7,612,393	+0.00(+0.00%)
Oct 03, 2014	30.66	30.91	30.47	30.86	12,649,569	+0.20(+0.64%)
Oct 02, 2014	30.68	30.90	30.61	30.66	18,258,570	-0.04(-0.14%)
Oct 01, 2014	30.66	31.00	30.55	30.71	24,311,252	+0.17(+0.57%)
Sep 30, 2014	30.53	30.86	30.43	30.53	16,005,205	+0.04(+0.14%)
Sep 29, 2014	30.23	30.51	30.13	30.49	7,685,400	+0.20(+0.65%)
Sep 26, 2014	30.22	30.41	30.03	30.29	9,387,306	+0.04(+0.14%)
Sep 25, 2014	30.45	30.54	30.24	30.25	13,296,175	-0.18(-0.60%)
Sep 24, 2014	30.55	30.59	30.33	30.43	11,506,335	-0.11(-0.36%)
Sep 23, 2014	30.63	30.66	30.45	30.54	13,520,375	-0.09(-0.28%)
Sep 22, 2014	30.78	30.82	30.56	30.63	16,970,650	-0.23(-0.75%)
Sep 19, 2014	30.71	30.89	30.63	30.86	13,312,913	+0.28(+0.90%)
Sep 18, 2014	30.84	30.91	30.48	30.58	17,383,512	-0.22(-0.72%)
Sep 17, 2014	30.93	31.02	30.65	30.81	21,620,120	-0.06(-0.19%)
Sep 16, 2014	30.48	30.94	30.48	30.86	17,008,280	+0.39(+1.27%)
Sep 15, 2014	30.51	30.63	30.38	30.48	15,061,445	+0.09(+0.31%)
Sep 12, 2014	30.76	30.81	30.31	30.38	24,261,686	-0.55(-1.79%)
Sep 11, 2014	30.71	30.98	30.63	30.94	13,019,964	+0.26(+0.84%)
Sep 10, 2014	30.75	30.85	30.58	30.68	14,661,227	-0.14(-0.44%)
Sep 09, 2014	31.09	31.09	30.76	30.81	18,659,606	-0.36(-1.15%)
Sep 08, 2014	31.39	31.39	31.03	31.17	9,442,307	-0.19(-0.60%)
Sep 05, 2014	31.08	31.37	30.99	31.36	12,593,937	+0.39(+1.25%)
Sep 04, 2014	30.89	31.05	30.81	30.97	12,847,854	-0.01(-0.05%)
Sep 03, 2014	30.84	31.09	30.84	30.99	11,777,143	+0.15(+0.49%)

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.