Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.20	35.57	35.08	35.31	11,857,650	+0.32(+0.93%)
Nov 26, 2014	34.01	34.98	34.98	34.98	18,620,888	+0.81(+2.36%)
Nov 25, 2014	34.15	34.35	33.79	34.18	14,239,155	+0.07(+0.20%)
Nov 24, 2014	33.80	34.62	33.65	34.11	25,419,134	+0.42(+1.25%)
Nov 21, 2014	33.11	33.78	32.92	33.69	26,028,288	+1.07(+3.28%)
Nov 20, 2014	32.15	32.88	31.91	32.62	13,860,729	+0.25(+0.76%)
Nov 19, 2014	32.34	32.63	31.76	32.37	14,849,976	+0.09(+0.27%)
Nov 18, 2014	31.72	32.56	31.72	32.28	15,799,742	+0.57(+1.80%)
Nov 17, 2014	31.33	31.83	31.12	31.71	18,585,920	-0.32(-1.01%)
Nov 14, 2014	32.35	32.35	31.56	32.04	17,751,834	-0.31(-0.97%)
Nov 13, 2014	32.39	32.62	32.16	32.35	11,046,864	+0.03(+0.09%)
Nov 12, 2014	32.46	32.58	32.21	32.32	14,581,664	-0.28(-0.87%)
Nov 11, 2014	32.39	32.78	32.30	32.61	11,490,397	+0.11(+0.33%)
Nov 10, 2014	32.34	32.52	32.04	32.50	14,072,990	+0.08(+0.24%)
Nov 07, 2014	32.71	32.78	31.74	32.42	19,689,430	-0.33(-1.02%)
Nov 06, 2014	32.90	33.19	32.56	32.75	23,996,298	-0.35(-1.07%)
Nov 05, 2014	32.91	33.16	32.52	33.11	23,557,892	+0.33(+1.02%)
Nov 04, 2014	32.88	32.99	32.31	32.77	16,803,346	-0.14(-0.42%)
Nov 03, 2014	32.60	33.30	32.39	32.91	20,013,058	+0.41(+1.27%)
Oct 31, 2014	32.31	32.75	32.04	32.50	29,060,764	+1.25(+3.99%)
Oct 30, 2014	31.18	31.51	30.39	31.25	27,246,016	-0.45(-1.43%)
Oct 29, 2014	31.92	32.07	31.29	31.70	21,805,172	-0.32(-1.01%)
Oct 28, 2014	31.93	32.09	31.58	32.03	21,358,596	+0.30(+0.96%)
Oct 27, 2014	31.39	31.80	30.50	31.72	27,258,738	+1.22(+3.99%)
Oct 24, 2014	30.43	30.56	30.06	30.50	18,087,052	+0.17(+0.55%)
Oct 23, 2014	30.49	30.81	30.02	30.34	22,464,834	+0.31(+1.05%)
Oct 22, 2014	30.96	30.99	29.78	30.02	25,952,534	-0.61(-1.99%)
Oct 21, 2014	29.86	30.78	29.62	30.63	41,612,700	+1.47(+5.05%)
Oct 20, 2014	28.59	29.20	28.30	29.16	22,761,924	+0.91(+3.22%)
Oct 17, 2014	28.39	29.20	28.06	28.25	35,348,864	+0.46(+1.64%)
Oct 16, 2014	26.84	27.95	26.70	27.79	42,867,160	+0.75(+2.76%)
Oct 15, 2014	26.32	27.50	25.85	27.05	51,437,228	+0.15(+0.55%)
Oct 14, 2014	27.29	27.90	26.73	26.90	42,100,696	+0.35(+1.33%)
Oct 13, 2014	28.08	28.34	26.52	26.55	45,146,232	-0.75(-2.73%)
Oct 10, 2014	29.22	29.34	27.13	27.29	87,313,176	-2.80(-9.30%)
Oct 09, 2014	31.55	31.60	29.87	30.09	36,559,180	-1.65(-5.20%)
Oct 08, 2014	31.33	31.82	30.31	31.74	28,577,444	+0.45(+1.43%)
Oct 07, 2014	31.83	32.28	31.28	31.30	29,354,132	-0.69(-2.16%)
Oct 06, 2014	32.60	32.70	31.27	31.99	44,199,284	-1.35(-4.04%)
Oct 03, 2014	33.47	33.79	33.26	33.33	22,976,054	+0.13(+0.38%)
Oct 02, 2014	33.05	33.47	32.36	33.21	27,834,072	+0.30(+0.93%)
Oct 01, 2014	33.64	33.64	32.63	32.90	36,884,896	-0.75(-2.22%)
Sep 30, 2014	34.01	34.11	33.28	33.65	26,234,896	-0.24(-0.70%)
Sep 29, 2014	32.82	34.23	32.61	33.88	34,584,724	+0.66(+1.98%)
Sep 26, 2014	33.36	33.49	32.81	33.23	54,957,152	+2.09(+6.72%)
Sep 25, 2014	31.83	31.98	30.79	31.13	37,017,332	-0.51(-1.61%)
Sep 24, 2014	31.23	31.77	30.78	31.64	26,231,284	+1.00(+3.27%)
Sep 23, 2014	29.96	30.93	29.57	30.64	23,117,496	+0.59(+1.96%)
Sep 22, 2014	30.87	30.88	29.87	30.05	22,107,882	-1.01(-3.26%)
Sep 19, 2014	31.90	31.97	30.89	31.06	25,682,284	-0.83(-2.62%)
Sep 18, 2014	31.66	31.90	31.41	31.90	12,701,596	+0.49(+1.56%)
Sep 17, 2014	30.91	31.69	30.72	31.41	19,846,116	+0.52(+1.69%)
Sep 16, 2014	29.55	31.02	29.20	30.89	29,261,940	+1.40(+4.76%)
Sep 15, 2014	30.84	30.96	29.34	29.48	37,689,540	-1.48(-4.77%)
Sep 12, 2014	31.44	31.58	30.94	30.96	12,804,317	-0.51(-1.61%)
Sep 11, 2014	31.28	31.61	31.14	31.47	11,578,132	-0.05(-0.16%)
Sep 10, 2014	31.58	31.62	30.86	31.52	25,094,306	+0.11(+0.34%)
Sep 09, 2014	32.42	32.43	31.29	31.41	20,570,696	-1.13(-3.49%)
Sep 08, 2014	32.40	32.81	32.25	32.54	18,258,450	+0.19(+0.59%)
Sep 05, 2014	31.53	32.36	31.45	32.35	18,095,996	+0.81(+2.55%)
Sep 04, 2014	31.38	32.01	31.26	31.55	25,250,836	+0.43(+1.39%)
Sep 03, 2014	30.88	31.12	30.52	31.11	24,360,494	+0.17(+0.54%)

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.