Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.21	34.50	34.13	34.32	2,028,973	+0.22(+0.64%)
Nov 26, 2014	33.71	34.11	34.11	34.11	3,469,147	+0.62(+1.84%)
Nov 25, 2014	33.36	33.76	33.34	33.49	7,263,525	+0.13(+0.39%)
Nov 24, 2014	34.17	34.17	33.29	33.36	9,233,010	-0.82(-2.39%)
Nov 21, 2014	34.84	34.88	33.94	34.18	6,699,218	-0.24(-0.70%)
Nov 20, 2014	34.78	35.07	34.40	34.42	7,126,225	-0.50(-1.44%)
Nov 19, 2014	34.53	34.97	34.36	34.92	6,555,362	+0.43(+1.24%)
Nov 18, 2014	34.78	35.06	34.10	34.49	9,088,408	-0.31(-0.88%)
Nov 17, 2014	34.25	34.84	33.57	34.80	11,166,056	+1.92(+5.83%)
Nov 14, 2014	33.30	33.35	32.61	32.88	4,935,792	-0.42(-1.26%)
Nov 13, 2014	32.60	33.45	32.56	33.30	5,647,680	+1.06(+3.29%)
Nov 12, 2014	32.79	32.82	32.04	32.24	5,222,415	-0.63(-1.92%)
Nov 11, 2014	33.01	33.35	32.75	32.87	3,802,335	-0.07(-0.22%)
Nov 10, 2014	33.38	33.55	32.77	32.95	4,058,752	-0.30(-0.90%)
Nov 07, 2014	33.56	33.62	32.76	33.25	4,268,499	-0.34(-1.01%)
Nov 06, 2014	33.56	33.79	33.32	33.59	3,106,369	+0.06(+0.17%)
Nov 05, 2014	33.58	33.97	33.36	33.53	3,374,254	+0.35(+1.05%)
Nov 04, 2014	33.01	33.43	32.96	33.18	3,671,585	+0.16(+0.49%)
Nov 03, 2014	32.63	33.13	32.63	33.02	3,810,876	+0.39(+1.19%)
Oct 31, 2014	32.32	32.65	32.20	32.63	3,336,224	+0.59(+1.84%)
Oct 30, 2014	31.69	32.31	31.46	32.04	3,887,363	+0.53(+1.69%)
Oct 29, 2014	31.74	31.92	31.19	31.51	2,715,756	-0.32(-1.02%)
Oct 28, 2014	31.58	32.00	31.44	31.83	3,036,037	+0.45(+1.44%)
Oct 27, 2014	31.31	31.33	31.33	31.38	2,929,808	+0.05(+0.15%)
Oct 24, 2014	31.03	31.38	30.92	31.33	2,630,601	+0.34(+1.10%)
Oct 23, 2014	31.42	31.52	30.92	30.99	3,844,774	-0.19(-0.60%)
Oct 22, 2014	31.48	31.65	31.08	31.18	4,241,819	-0.37(-1.18%)
Oct 21, 2014	31.23	31.69	31.23	31.55	4,259,317	+0.53(+1.72%)
Oct 20, 2014	30.38	31.06	30.38	31.01	3,327,252	+0.64(+2.10%)
Oct 17, 2014	30.47	30.93	30.21	30.38	6,967,963	+0.36(+1.19%)
Oct 16, 2014	30.74	31.10	29.94	30.02	9,006,387	-1.40(-4.45%)
Oct 15, 2014	31.64	31.88	30.53	31.42	7,142,496	-0.54(-1.70%)
Oct 14, 2014	31.97	32.23	31.52	31.96	5,966,748	+0.15(+0.46%)
Oct 13, 2014	32.63	32.83	31.73	31.82	6,883,072	-0.87(-2.67%)
Oct 10, 2014	33.04	33.41	32.65	32.69	3,628,438	-0.44(-1.32%)
Oct 09, 2014	33.57	33.96	33.02	33.13	4,726,230	-0.45(-1.35%)
Oct 08, 2014	33.22	33.60	32.96	33.58	5,644,113	+0.38(+1.14%)
Oct 07, 2014	33.51	33.64	33.19	33.20	4,890,054	-0.38(-1.13%)
Oct 06, 2014	33.89	33.97	33.21	33.58	5,406,113	-0.15(-0.43%)
Oct 03, 2014	33.26	33.84	33.21	33.72	9,266,969	+0.70(+2.13%)
Oct 02, 2014	32.30	33.30	32.30	33.02	9,589,101	+0.68(+2.10%)
Oct 01, 2014	32.20	32.42	31.86	32.34	8,695,727	+0.50(+1.57%)
Sep 30, 2014	31.48	32.24	31.40	31.84	7,972,018	+0.42(+1.34%)
Sep 29, 2014	30.35	31.52	30.25	31.42	4,872,486	+0.90(+2.94%)
Sep 26, 2014	30.71	30.89	30.39	30.52	2,804,144	-0.03(-0.11%)
Sep 25, 2014	30.72	30.82	30.35	30.55	3,790,251	-0.37(-1.20%)
Sep 24, 2014	30.15	31.06	30.05	30.93	5,162,990	+0.82(+2.71%)
Sep 23, 2014	30.49	30.83	30.04	30.11	5,818,166	-0.52(-1.69%)
Sep 22, 2014	31.09	31.09	30.51	30.63	3,619,877	-0.52(-1.66%)
Sep 19, 2014	31.51	31.55	31.14	31.14	4,755,034	-0.22(-0.70%)
Sep 18, 2014	31.26	31.43	31.00	31.36	3,650,912	+0.28(+0.91%)
Sep 17, 2014	31.61	31.61	30.88	31.08	5,140,741	-0.53(-1.66%)
Sep 16, 2014	30.99	31.66	30.88	31.61	3,314,296	+0.63(+2.04%)
Sep 15, 2014	30.93	31.06	30.74	30.97	4,517,153	+0.03(+0.10%)
Sep 12, 2014	31.44	31.45	30.83	30.94	5,121,728	-0.44(-1.42%)
Sep 11, 2014	31.23	31.48	31.09	31.39	3,703,286	-0.01(-0.03%)
Sep 10, 2014	31.11	31.46	30.98	31.39	4,828,188	+0.48(+1.54%)
Sep 09, 2014	30.91	30.95	30.76	30.92	3,590,503	-0.07(-0.23%)
Sep 08, 2014	30.63	31.19	30.57	30.99	4,294,561	+0.35(+1.14%)
Sep 05, 2014	30.25	30.66	30.10	30.64	2,888,976	+0.40(+1.34%)
Sep 04, 2014	30.55	30.80	30.17	30.24	4,117,637	-0.32(-1.06%)
Sep 03, 2014	31.03	31.05	30.51	30.56	4,719,125	-0.47(-1.51%)

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.