Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.13	23.43	22.81	22.87	2,140,772	-0.21(-0.93%)
Nov 26, 2014	23.33	23.08	23.08	23.08	1,881,364	-0.30(-1.28%)
Nov 25, 2014	23.46	23.87	23.32	23.38	2,261,510	+0.17(+0.71%)
Nov 24, 2014	23.19	23.48	23.00	23.22	3,400,305	+0.03(+0.14%)
Nov 21, 2014	23.87	23.93	23.11	23.18	2,692,401	-0.31(-1.34%)
Nov 20, 2014	22.78	23.72	22.78	23.50	2,698,885	+0.68(+3.00%)
Nov 19, 2014	22.77	23.05	22.52	22.81	1,860,879	+0.03(+0.14%)
Nov 18, 2014	22.85	23.10	22.61	22.78	2,507,397	-0.19(-0.82%)
Nov 17, 2014	22.70	23.09	22.56	22.97	3,816,042	+0.22(+0.97%)
Nov 14, 2014	22.28	22.87	22.22	22.75	3,840,606	+0.00(+0.00%)
Nov 13, 2014	23.11	23.40	22.58	22.75	3,078,488	-0.35(-1.53%)
Nov 12, 2014	22.90	23.30	22.78	23.11	3,336,881	+0.22(+0.96%)
Nov 11, 2014	22.58	23.04	22.41	22.89	4,421,250	+0.30(+1.32%)
Nov 10, 2014	22.80	23.05	22.31	22.59	7,025,232	-0.64(-2.75%)
Nov 07, 2014	24.48	24.84	23.03	23.22	18,609,974	-4.63(-16.62%)
Nov 06, 2014	26.72	27.95	26.53	27.85	3,480,924	+1.24(+4.67%)
Nov 05, 2014	26.03	26.69	25.99	26.61	2,659,936	+0.69(+2.67%)
Nov 04, 2014	25.57	26.01	25.11	25.92	2,065,273	+0.24(+0.95%)
Nov 03, 2014	26.30	26.40	25.61	25.67	2,596,919	-0.68(-2.60%)
Oct 31, 2014	26.80	27.14	26.29	26.36	2,408,287	-0.06(-0.24%)
Oct 30, 2014	26.35	26.80	26.32	26.42	2,070,612	-0.11(-0.42%)
Oct 29, 2014	26.01	26.66	25.81	26.53	4,380,059	+0.52(+2.00%)
Oct 28, 2014	25.30	26.03	24.92	26.01	2,442,473	+0.64(+2.51%)
Oct 27, 2014	24.80	25.40	24.95	25.37	2,487,489	+0.43(+1.70%)
Oct 24, 2014	25.24	25.47	24.41	24.95	5,199,473	-1.51(-5.71%)
Oct 23, 2014	26.00	26.71	25.89	26.46	3,261,186	+0.65(+2.50%)
Oct 22, 2014	26.43	26.55	25.80	25.81	2,550,600	-0.60(-2.27%)
Oct 21, 2014	26.25	26.72	26.15	26.41	2,654,868	+0.27(+1.02%)
Oct 20, 2014	25.62	26.13	25.61	26.14	3,273,354	+0.52(+2.03%)
Oct 17, 2014	27.47	27.47	25.49	25.62	5,146,591	-1.76(-6.44%)
Oct 16, 2014	26.73	27.73	26.51	27.39	2,512,219	+0.18(+0.67%)
Oct 15, 2014	26.56	27.52	26.09	27.21	3,145,079	+0.06(+0.23%)
Oct 14, 2014	26.70	27.48	26.55	27.14	2,948,767	+0.78(+2.96%)
Oct 13, 2014	26.30	26.92	26.09	26.36	3,191,007	+0.13(+0.51%)
Oct 10, 2014	26.69	26.78	26.12	26.23	3,113,254	-0.42(-1.57%)
Oct 09, 2014	27.48	27.84	26.62	26.65	2,912,140	-1.06(-3.84%)
Oct 08, 2014	26.85	27.79	26.64	27.71	2,631,598	+0.76(+2.80%)
Oct 07, 2014	27.18	27.40	26.85	26.96	2,141,191	-0.31(-1.15%)
Oct 06, 2014	28.09	28.21	27.25	27.27	2,812,884	-0.96(-3.40%)
Oct 03, 2014	28.04	28.55	27.73	28.23	2,904,147	+0.56(+2.02%)
Oct 02, 2014	27.67	28.14	27.18	27.67	2,780,581	+0.02(+0.06%)
Oct 01, 2014	28.47	28.65	27.36	27.66	4,203,101	-0.95(-3.33%)
Sep 30, 2014	28.87	28.94	28.09	28.61	3,709,709	-0.37(-1.28%)
Sep 29, 2014	28.81	29.41	28.74	28.98	2,283,922	-0.06(-0.22%)
Sep 26, 2014	29.44	29.47	28.81	29.04	4,083,524	-0.42(-1.42%)
Sep 25, 2014	30.18	30.37	29.45	29.46	2,214,649	-0.84(-2.78%)
Sep 24, 2014	29.55	30.36	29.48	30.30	3,647,124	+0.09(+0.29%)
Sep 23, 2014	29.79	30.60	29.79	30.21	2,369,419	+0.24(+0.79%)
Sep 22, 2014	31.22	31.27	29.92	29.98	3,536,216	-1.42(-4.51%)
Sep 19, 2014	32.12	32.20	31.23	31.40	3,870,487	-0.48(-1.51%)
Sep 18, 2014	32.56	32.61	31.84	31.88	3,191,089	-0.65(-1.98%)
Sep 17, 2014	32.80	33.05	32.44	32.52	1,728,351	-0.35(-1.08%)
Sep 16, 2014	32.22	33.36	32.14	32.88	1,757,991	+0.54(+1.66%)
Sep 15, 2014	32.47	32.64	32.28	32.34	1,010,082	-0.19(-0.58%)
Sep 12, 2014	32.65	32.72	32.32	32.53	1,433,022	-0.14(-0.43%)
Sep 11, 2014	32.16	32.87	31.99	32.67	2,980,892	+0.44(+1.37%)
Sep 10, 2014	31.89	32.33	31.75	32.23	2,146,658	+0.27(+0.84%)
Sep 09, 2014	32.10	32.40	31.91	31.96	1,730,112	-0.25(-0.78%)
Sep 08, 2014	31.96	32.31	31.83	32.21	1,596,681	+0.04(+0.12%)
Sep 05, 2014	32.17	32.26	31.73	32.17	2,506,666	-0.24(-0.73%)
Sep 04, 2014	32.80	32.94	32.21	32.41	2,576,779	-0.43(-1.29%)
Sep 03, 2014	33.12	33.38	32.77	32.84	1,818,429	-0.17(-0.50%)

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.