Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	31.27	31.46	31.25	31.27	634,435	+0.41(+1.32%)
Nov 26, 2014	30.89	30.86	30.86	30.86	965,352	+0.20(+0.65%)
Nov 25, 2014	30.81	30.83	30.57	30.66	1,289,655	-0.20(-0.65%)
Nov 24, 2014	31.00	31.01	30.82	30.86	1,507,102	+0.09(+0.29%)
Nov 21, 2014	30.94	31.00	30.70	30.78	1,249,776	+0.10(+0.31%)
Nov 20, 2014	30.65	30.76	30.61	30.68	1,515,740	+0.01(+0.05%)
Nov 19, 2014	30.60	30.76	30.46	30.66	1,208,607	+0.30(+0.98%)
Nov 18, 2014	30.41	30.42	30.32	30.37	1,039,154	+0.19(+0.61%)
Nov 17, 2014	29.98	30.22	29.97	30.18	1,171,285	-0.03(-0.10%)
Nov 14, 2014	30.06	30.25	29.98	30.21	1,378,246	+0.01(+0.02%)
Nov 13, 2014	30.17	30.40	30.14	30.20	1,859,148	+0.22(+0.74%)
Nov 12, 2014	30.02	30.06	29.91	29.98	969,201	-0.25(-0.83%)
Nov 11, 2014	30.19	30.27	30.11	30.23	2,005,838	+0.30(+1.02%)
Nov 10, 2014	29.97	30.02	29.84	29.93	2,270,234	+0.26(+0.88%)
Nov 07, 2014	29.48	29.67	29.38	29.67	2,613,985	+0.01(+0.05%)
Nov 06, 2014	29.71	29.81	29.63	29.65	1,639,232	-0.01(-0.05%)
Nov 05, 2014	29.65	29.73	29.51	29.67	2,621,902	+0.18(+0.61%)
Nov 04, 2014	29.30	29.51	29.29	29.49	6,064,033	+0.11(+0.38%)
Nov 03, 2014	29.22	29.39	29.12	29.38	4,739,373	-0.21(-0.70%)
Oct 31, 2014	29.70	29.73	29.52	29.58	6,753,635	+0.32(+1.11%)
Oct 30, 2014	29.00	29.37	28.98	29.26	1,431,372	-0.04(-0.15%)
Oct 29, 2014	29.55	29.61	29.19	29.30	1,122,609	-0.08(-0.28%)
Oct 28, 2014	29.30	29.40	29.20	29.39	2,393,203	+0.39(+1.34%)
Oct 27, 2014	28.76	29.06	28.66	29.00	3,374,780	+0.34(+1.18%)
Oct 24, 2014	28.55	28.78	28.53	28.66	7,738,909	-0.12(-0.43%)
Oct 23, 2014	29.17	29.18	28.78	28.78	4,747,421	-0.99(-3.31%)
Oct 22, 2014	29.86	30.10	29.77	29.77	2,363,804	-0.42(-1.39%)
Oct 21, 2014	29.87	30.22	29.84	30.19	1,483,334	+0.40(+1.33%)
Oct 20, 2014	29.45	29.80	29.44	29.79	997,592	+0.18(+0.60%)
Oct 17, 2014	29.37	29.66	29.25	29.61	1,822,801	+0.65(+2.23%)
Oct 16, 2014	28.78	29.14	28.73	28.97	2,809,591	-0.43(-1.48%)
Oct 15, 2014	29.63	29.69	28.96	29.40	1,894,560	-0.14(-0.47%)
Oct 14, 2014	29.45	29.72	29.44	29.54	1,639,260	+0.01(+0.05%)
Oct 13, 2014	29.80	29.86	29.53	29.53	1,456,542	-0.15(-0.52%)
Oct 10, 2014	29.78	29.89	29.67	29.68	1,123,265	-0.30(-1.01%)
Oct 09, 2014	30.31	30.44	29.97	29.98	1,410,958	-0.38(-1.26%)
Oct 08, 2014	29.94	30.39	29.92	30.36	1,580,604	+0.64(+2.15%)
Oct 07, 2014	29.92	30.00	29.71	29.72	1,482,833	-0.44(-1.46%)
Oct 06, 2014	30.09	30.17	29.98	30.17	1,433,613	+0.18(+0.61%)
Oct 03, 2014	29.92	30.03	29.86	29.98	2,180,843	-0.13(-0.44%)
Oct 02, 2014	30.15	30.17	29.97	30.11	2,832,702	-0.17(-0.56%)
Oct 01, 2014	30.46	30.51	30.24	30.28	1,218,326	-0.53(-1.72%)
Sep 30, 2014	30.70	30.97	30.67	30.81	1,573,972	+0.13(+0.43%)
Sep 29, 2014	30.40	30.73	30.37	30.68	1,263,759	-0.21(-0.67%)
Sep 26, 2014	30.78	30.93	30.61	30.89	1,385,655	+0.21(+0.70%)
Sep 25, 2014	30.81	30.87	30.61	30.67	1,951,438	-0.43(-1.39%)
Sep 24, 2014	30.87	31.14	30.85	31.11	2,835,563	+0.05(+0.17%)
Sep 23, 2014	31.02	31.11	30.92	31.06	1,644,975	-0.35(-1.12%)
Sep 22, 2014	31.29	31.41	31.23	31.41	1,871,686	+0.11(+0.35%)
Sep 19, 2014	31.48	31.52	31.25	31.30	1,749,820	-0.14(-0.44%)
Sep 18, 2014	31.28	31.50	31.28	31.44	1,523,499	+0.13(+0.42%)
Sep 17, 2014	31.61	31.62	31.28	31.31	2,174,243	-0.85(-2.63%)
Sep 16, 2014	32.06	32.20	31.94	32.15	1,530,966	-0.02(-0.07%)
Sep 15, 2014	32.13	32.20	32.00	32.17	2,013,365	+0.00(+0.00%)
Sep 12, 2014	32.17	32.20	32.00	32.17	1,088,846	+0.10(+0.32%)
Sep 11, 2014	31.97	32.14	31.94	32.07	812,839	-0.08(-0.25%)
Sep 10, 2014	32.05	32.17	32.00	32.15	804,930	+0.09(+0.28%)
Sep 09, 2014	32.12	32.14	32.00	32.06	828,097	-0.17(-0.52%)
Sep 08, 2014	32.31	32.42	32.23	32.23	1,231,270	-0.57(-1.75%)
Sep 05, 2014	32.67	32.81	32.63	32.81	527,852	+0.04(+0.11%)
Sep 04, 2014	32.91	33.06	32.72	32.77	985,187	+0.11(+0.34%)
Sep 03, 2014	32.77	32.78	32.61	32.66	1,255,121	+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.