Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.19	32.19	31.87	32.01	6,867,346	+0.16(+0.51%)
Nov 26, 2014	31.63	31.85	31.85	31.85	6,118,859	+0.20(+0.62%)
Nov 25, 2014	31.82	31.89	31.58	31.65	9,913,376	-0.19(-0.59%)
Nov 24, 2014	31.99	32.03	31.65	31.84	7,696,350	-0.01(-0.03%)
Nov 21, 2014	32.18	32.18	31.78	31.85	10,863,907	+0.06(+0.18%)
Nov 20, 2014	31.68	31.86	31.56	31.79	7,611,876	-0.14(-0.43%)
Nov 19, 2014	31.65	32.05	31.52	31.93	9,505,576	+0.33(+1.05%)
Nov 18, 2014	31.15	31.74	31.11	31.60	10,127,089	+0.27(+0.85%)
Nov 17, 2014	31.16	31.35	31.02	31.33	6,702,631	+0.17(+0.55%)
Nov 14, 2014	31.24	31.39	31.05	31.16	7,871,189	-0.06(-0.18%)
Nov 13, 2014	31.14	31.30	30.87	31.22	8,276,074	+0.25(+0.82%)
Nov 12, 2014	30.78	31.02	30.60	30.96	6,871,101	+0.12(+0.40%)
Nov 11, 2014	30.98	31.14	30.80	30.84	5,774,198	-0.11(-0.34%)
Nov 10, 2014	30.80	30.96	30.56	30.95	10,729,105	+0.11(+0.37%)
Nov 07, 2014	30.90	31.00	30.57	30.83	10,780,999	-0.07(-0.21%)
Nov 06, 2014	30.62	31.09	30.42	30.90	15,401,408	+0.56(+1.86%)
Nov 05, 2014	29.60	30.58	29.54	30.34	21,781,884	+1.73(+6.05%)
Nov 04, 2014	28.99	29.01	28.54	28.60	10,298,853	-0.31(-1.07%)
Nov 03, 2014	28.75	28.96	28.68	28.91	10,191,779	+0.12(+0.43%)
Oct 31, 2014	29.36	29.36	28.63	28.79	13,361,226	+0.09(+0.30%)
Oct 30, 2014	28.38	28.79	28.34	28.71	8,866,454	+0.18(+0.64%)
Oct 29, 2014	28.86	28.98	28.23	28.52	10,543,507	-0.29(-1.02%)
Oct 28, 2014	28.50	28.82	28.36	28.82	10,610,680	+0.46(+1.61%)
Oct 27, 2014	27.98	28.07	28.07	28.36	8,894,165	+0.29(+1.05%)
Oct 24, 2014	27.93	28.10	27.71	28.07	7,669,013	+0.21(+0.76%)
Oct 23, 2014	27.89	28.02	27.75	27.85	10,014,871	+0.18(+0.65%)
Oct 22, 2014	27.47	27.89	27.35	27.67	12,535,988	+0.54(+1.99%)
Oct 21, 2014	26.94	27.14	26.82	27.13	7,640,561	+0.24(+0.88%)
Oct 20, 2014	26.51	26.93	26.45	26.90	8,460,016	+0.26(+0.98%)
Oct 17, 2014	26.16	26.81	26.10	26.64	12,041,411	+0.42(+1.62%)
Oct 16, 2014	26.27	26.42	26.07	26.21	14,519,622	-0.47(-1.74%)
Oct 15, 2014	26.59	26.89	25.99	26.68	16,025,435	-0.11(-0.40%)
Oct 14, 2014	27.13	27.23	26.75	26.78	9,492,759	-0.15(-0.55%)
Oct 13, 2014	27.27	27.46	26.93	26.93	10,259,146	-0.42(-1.52%)
Oct 10, 2014	27.56	27.76	27.35	27.35	11,919,964	-0.13(-0.48%)
Oct 09, 2014	28.00	28.13	27.48	27.48	11,148,386	-0.60(-2.15%)
Oct 08, 2014	27.64	28.09	27.48	28.08	11,914,506	+0.38(+1.39%)
Oct 07, 2014	27.91	28.04	27.69	27.70	10,032,522	-0.41(-1.45%)
Oct 06, 2014	28.13	28.16	27.80	28.11	6,946,804	+0.14(+0.50%)
Oct 03, 2014	28.40	28.51	27.70	27.97	13,507,129	+0.33(+1.21%)
Oct 02, 2014	27.49	27.90	27.26	27.63	14,340,967	+0.07(+0.27%)
Oct 01, 2014	27.85	27.98	27.37	27.56	13,355,530	-0.42(-1.50%)
Sep 30, 2014	27.93	28.04	27.71	27.98	14,177,403	+0.05(+0.19%)
Sep 29, 2014	27.98	28.08	27.84	27.93	9,435,276	-0.20(-0.73%)
Sep 26, 2014	28.15	28.32	27.86	28.13	10,846,214	-0.11(-0.40%)
Sep 25, 2014	28.61	28.67	28.20	28.24	12,928,132	-0.43(-1.49%)
Sep 24, 2014	28.10	28.68	28.06	28.67	10,581,653	+0.52(+1.83%)
Sep 23, 2014	28.45	28.48	28.12	28.16	6,807,805	-0.33(-1.14%)
Sep 22, 2014	28.89	28.95	28.34	28.48	9,419,885	-0.52(-1.79%)
Sep 19, 2014	29.27	29.28	28.96	29.00	10,537,908	-0.11(-0.39%)
Sep 18, 2014	28.83	29.13	28.72	29.11	10,627,885	+0.32(+1.10%)
Sep 17, 2014	29.05	29.05	28.72	28.80	7,290,461	-0.10(-0.34%)
Sep 16, 2014	28.74	29.02	28.68	28.90	9,131,650	+0.09(+0.31%)
Sep 15, 2014	28.69	28.89	28.63	28.81	5,354,608	+0.09(+0.31%)
Sep 12, 2014	28.94	29.01	28.66	28.72	6,822,632	-0.35(-1.20%)
Sep 11, 2014	28.62	29.07	28.59	29.07	5,865,626	+0.13(+0.44%)
Sep 10, 2014	29.00	29.01	28.75	28.94	4,656,445	+0.05(+0.18%)
Sep 09, 2014	28.64	29.03	28.58	28.89	8,169,377	+0.17(+0.59%)
Sep 08, 2014	28.86	29.02	28.68	28.72	6,631,358	-0.30(-1.04%)
Sep 05, 2014	29.03	29.06	28.64	29.02	9,039,983	+0.15(+0.54%)
Sep 04, 2014	29.16	29.28	28.78	28.86	8,058,381	-0.26(-0.89%)
Sep 03, 2014	29.24	29.26	29.05	29.12	6,746,808	+0.07(+0.22%)

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.