Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	31.27	31.45	31.24	31.27	634,580	+0.41(+1.32%)
Nov 26, 2014	30.89	30.86	30.86	30.86	965,574	+0.20(+0.65%)
Nov 25, 2014	30.80	30.82	30.57	30.66	1,289,951	-0.20(-0.65%)
Nov 24, 2014	30.99	31.00	30.81	30.86	1,507,448	+0.09(+0.29%)
Nov 21, 2014	30.93	30.99	30.69	30.77	1,250,062	+0.10(+0.31%)
Nov 20, 2014	30.64	30.75	30.61	30.67	1,516,087	+0.01(+0.05%)
Nov 19, 2014	30.59	30.75	30.45	30.66	1,208,884	+0.30(+0.98%)
Nov 18, 2014	30.40	30.41	30.32	30.36	1,039,392	+0.19(+0.61%)
Nov 17, 2014	29.97	30.21	29.96	30.17	1,171,554	-0.03(-0.10%)
Nov 14, 2014	30.05	30.24	29.97	30.20	1,378,562	+0.01(+0.02%)
Nov 13, 2014	30.16	30.40	30.13	30.20	1,859,574	+0.22(+0.74%)
Nov 12, 2014	30.01	30.06	29.91	29.97	969,423	-0.25(-0.83%)
Nov 11, 2014	30.18	30.26	30.11	30.23	2,006,298	+0.30(+1.02%)
Nov 10, 2014	29.97	30.01	29.83	29.92	2,270,754	+0.26(+0.88%)
Nov 07, 2014	29.47	29.66	29.37	29.66	2,614,584	+0.01(+0.05%)
Nov 06, 2014	29.70	29.80	29.62	29.65	1,639,608	-0.01(-0.05%)
Nov 05, 2014	29.64	29.72	29.51	29.66	2,622,503	+0.18(+0.61%)
Nov 04, 2014	29.30	29.50	29.28	29.48	6,065,422	+0.11(+0.38%)
Nov 03, 2014	29.21	29.39	29.11	29.37	4,740,459	-0.21(-0.70%)
Oct 31, 2014	29.70	29.72	29.51	29.58	6,755,182	+0.32(+1.11%)
Oct 30, 2014	29.00	29.36	28.97	29.25	1,431,699	-0.04(-0.15%)
Oct 29, 2014	29.55	29.60	29.18	29.30	1,122,866	-0.08(-0.28%)
Oct 28, 2014	29.30	29.39	29.19	29.38	2,393,752	+0.39(+1.34%)
Oct 27, 2014	28.75	29.06	28.65	28.99	3,375,553	+0.34(+1.18%)
Oct 24, 2014	28.54	28.78	28.52	28.65	7,740,682	-0.12(-0.43%)
Oct 23, 2014	29.16	29.17	28.77	28.78	4,748,508	-0.99(-3.31%)
Oct 22, 2014	29.85	30.09	29.76	29.76	2,364,345	-0.42(-1.39%)
Oct 21, 2014	29.86	30.21	29.83	30.18	1,483,674	+0.40(+1.33%)
Oct 20, 2014	29.45	29.80	29.43	29.78	997,821	+0.18(+0.60%)
Oct 17, 2014	29.36	29.65	29.24	29.61	1,823,219	+0.65(+2.23%)
Oct 16, 2014	28.78	29.13	28.72	28.96	2,810,235	-0.43(-1.48%)
Oct 15, 2014	29.62	29.69	28.95	29.39	1,894,994	-0.14(-0.47%)
Oct 14, 2014	29.45	29.71	29.43	29.53	1,639,635	+0.01(+0.05%)
Oct 13, 2014	29.79	29.86	29.52	29.52	1,456,876	-0.15(-0.52%)
Oct 10, 2014	29.78	29.88	29.67	29.67	1,123,522	-0.30(-1.01%)
Oct 09, 2014	30.30	30.43	29.96	29.97	1,411,281	-0.38(-1.26%)
Oct 08, 2014	29.93	30.38	29.91	30.36	1,580,966	+0.64(+2.15%)
Oct 07, 2014	29.92	29.99	29.70	29.72	1,483,173	-0.44(-1.46%)
Oct 06, 2014	30.08	30.17	29.97	30.16	1,433,941	+0.18(+0.61%)
Oct 03, 2014	29.92	30.02	29.85	29.97	2,181,342	-0.13(-0.44%)
Oct 02, 2014	30.14	30.16	29.97	30.11	2,833,351	-0.17(-0.56%)
Oct 01, 2014	30.45	30.50	30.23	30.28	1,218,605	-0.53(-1.72%)
Sep 30, 2014	30.70	30.97	30.67	30.81	1,574,333	+0.13(+0.43%)
Sep 29, 2014	30.39	30.72	30.36	30.67	1,264,049	-0.21(-0.67%)
Sep 26, 2014	30.77	30.92	30.60	30.88	1,385,973	+0.21(+0.70%)
Sep 25, 2014	30.81	30.86	30.61	30.67	1,951,885	-0.43(-1.39%)
Sep 24, 2014	30.86	31.14	30.84	31.10	2,836,213	+0.05(+0.17%)
Sep 23, 2014	31.01	31.11	30.92	31.05	1,645,352	-0.35(-1.12%)
Sep 22, 2014	31.28	31.40	31.23	31.40	1,872,115	+0.11(+0.35%)
Sep 19, 2014	31.47	31.51	31.25	31.29	1,750,221	-0.14(-0.44%)
Sep 18, 2014	31.28	31.49	31.28	31.43	1,523,848	+0.13(+0.42%)
Sep 17, 2014	31.60	31.61	31.27	31.30	2,174,742	-0.85(-2.63%)
Sep 16, 2014	32.05	32.19	31.93	32.14	1,531,317	-0.02(-0.07%)
Sep 15, 2014	32.12	32.20	32.00	32.17	2,013,826	+0.00(+0.00%)
Sep 12, 2014	32.17	32.20	32.00	32.17	1,089,095	+0.10(+0.32%)
Sep 11, 2014	31.97	32.14	31.93	32.06	813,025	-0.08(-0.25%)
Sep 10, 2014	32.04	32.17	31.99	32.14	805,115	+0.09(+0.28%)
Sep 09, 2014	32.11	32.14	31.99	32.06	828,286	-0.17(-0.52%)
Sep 08, 2014	32.30	32.41	32.22	32.22	1,231,552	-0.57(-1.75%)
Sep 05, 2014	32.66	32.81	32.62	32.80	527,973	+0.04(+0.11%)
Sep 04, 2014	32.90	33.05	32.72	32.76	985,412	+0.11(+0.34%)
Sep 03, 2014	32.76	32.78	32.60	32.65	1,255,409	+0.17(+0.52%)

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.