Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.22	34.51	34.14	34.33	2,028,363	+0.22(+0.64%)
Nov 26, 2014	33.72	34.12	34.12	34.12	3,468,104	+0.62(+1.84%)
Nov 25, 2014	33.37	33.77	33.35	33.50	7,261,340	+0.13(+0.39%)
Nov 24, 2014	34.18	34.18	33.30	33.37	9,230,232	-0.82(-2.39%)
Nov 21, 2014	34.85	34.89	33.95	34.19	6,697,203	-0.24(-0.70%)
Nov 20, 2014	34.79	35.09	34.41	34.43	7,124,081	-0.50(-1.44%)
Nov 19, 2014	34.54	34.98	34.37	34.93	6,553,390	+0.43(+1.24%)
Nov 18, 2014	34.79	35.07	34.11	34.50	9,085,674	-0.31(-0.88%)
Nov 17, 2014	34.26	34.85	33.58	34.81	11,162,697	+1.92(+5.83%)
Nov 14, 2014	33.31	33.36	32.62	32.89	4,934,308	-0.42(-1.26%)
Nov 13, 2014	32.61	33.46	32.57	33.31	5,645,981	+1.06(+3.29%)
Nov 12, 2014	32.80	32.83	32.05	32.25	5,220,844	-0.63(-1.92%)
Nov 11, 2014	33.02	33.36	32.76	32.88	3,801,191	-0.07(-0.22%)
Nov 10, 2014	33.39	33.56	32.78	32.96	4,057,531	-0.30(-0.90%)
Nov 07, 2014	33.57	33.63	32.77	33.26	4,267,215	-0.34(-1.01%)
Nov 06, 2014	33.57	33.80	33.33	33.60	3,105,435	+0.06(+0.17%)
Nov 05, 2014	33.59	33.98	33.37	33.54	3,373,239	+0.35(+1.05%)
Nov 04, 2014	33.02	33.44	32.97	33.19	3,670,481	+0.16(+0.49%)
Nov 03, 2014	32.64	33.14	32.64	33.03	3,809,730	+0.39(+1.19%)
Oct 31, 2014	32.33	32.66	32.21	32.64	3,335,221	+0.59(+1.84%)
Oct 30, 2014	31.70	32.32	31.47	32.05	3,886,193	+0.53(+1.69%)
Oct 29, 2014	31.75	31.93	31.20	31.52	2,714,939	-0.32(-1.02%)
Oct 28, 2014	31.59	32.01	31.45	31.84	3,035,124	+0.45(+1.44%)
Oct 27, 2014	31.32	31.34	31.34	31.39	2,928,926	+0.05(+0.15%)
Oct 24, 2014	31.04	31.39	30.93	31.34	2,629,809	+0.34(+1.10%)
Oct 23, 2014	31.43	31.53	30.93	31.00	3,843,617	-0.19(-0.60%)
Oct 22, 2014	31.49	31.66	31.09	31.19	4,240,543	-0.37(-1.18%)
Oct 21, 2014	31.23	31.70	31.23	31.56	4,258,036	+0.53(+1.72%)
Oct 20, 2014	30.39	31.06	30.39	31.02	3,326,251	+0.64(+2.10%)
Oct 17, 2014	30.48	30.94	30.22	30.39	6,965,866	+0.36(+1.19%)
Oct 16, 2014	30.75	31.11	29.95	30.03	9,003,678	-1.40(-4.45%)
Oct 15, 2014	31.65	31.89	30.54	31.43	7,140,348	-0.54(-1.70%)
Oct 14, 2014	31.98	32.24	31.53	31.97	5,964,953	+0.15(+0.46%)
Oct 13, 2014	32.64	32.84	31.74	31.83	6,881,001	-0.87(-2.67%)
Oct 10, 2014	33.05	33.42	32.66	32.70	3,627,346	-0.44(-1.32%)
Oct 09, 2014	33.58	33.97	33.03	33.14	4,724,808	-0.45(-1.35%)
Oct 08, 2014	33.23	33.61	32.97	33.59	5,642,415	+0.38(+1.14%)
Oct 07, 2014	33.52	33.65	33.20	33.21	4,888,583	-0.38(-1.13%)
Oct 06, 2014	33.90	33.98	33.22	33.59	5,404,487	-0.15(-0.43%)
Oct 03, 2014	33.27	33.85	33.22	33.73	9,264,182	+0.70(+2.13%)
Oct 02, 2014	32.31	33.31	32.31	33.03	9,586,216	+0.68(+2.10%)
Oct 01, 2014	32.21	32.43	31.87	32.35	8,693,111	+0.50(+1.57%)
Sep 30, 2014	31.49	32.25	31.41	31.85	7,969,619	+0.42(+1.34%)
Sep 29, 2014	30.36	31.53	30.26	31.43	4,871,020	+0.90(+2.94%)
Sep 26, 2014	30.72	30.89	30.40	30.53	2,803,301	-0.03(-0.11%)
Sep 25, 2014	30.73	30.83	30.36	30.56	3,789,111	-0.37(-1.20%)
Sep 24, 2014	30.16	31.06	30.06	30.94	5,161,437	+0.82(+2.71%)
Sep 23, 2014	30.50	30.84	30.05	30.12	5,816,415	-0.52(-1.69%)
Sep 22, 2014	31.10	31.10	30.52	30.64	3,618,788	-0.52(-1.66%)
Sep 19, 2014	31.52	31.56	31.15	31.15	4,753,604	-0.22(-0.70%)
Sep 18, 2014	31.27	31.44	31.01	31.37	3,649,814	+0.28(+0.91%)
Sep 17, 2014	31.62	31.62	30.89	31.09	5,139,194	-0.53(-1.66%)
Sep 16, 2014	31.00	31.67	30.89	31.61	3,313,299	+0.63(+2.04%)
Sep 15, 2014	30.94	31.07	30.75	30.98	4,515,794	+0.03(+0.10%)
Sep 12, 2014	31.45	31.46	30.84	30.95	5,120,187	-0.44(-1.42%)
Sep 11, 2014	31.23	31.49	31.10	31.40	3,702,172	-0.01(-0.03%)
Sep 10, 2014	31.12	31.47	30.99	31.40	4,826,736	+0.48(+1.54%)
Sep 09, 2014	30.92	30.96	30.77	30.93	3,589,423	-0.07(-0.23%)
Sep 08, 2014	30.64	31.20	30.58	31.00	4,293,269	+0.35(+1.13%)
Sep 05, 2014	30.26	30.67	30.11	30.65	2,888,107	+0.40(+1.34%)
Sep 04, 2014	30.56	30.81	30.18	30.25	4,116,398	-0.32(-1.06%)
Sep 03, 2014	31.04	31.06	30.51	30.57	4,717,705	-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.