Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.32	33.79	33.32	33.64	10,658,833	+0.35(+1.05%)
Nov 26, 2014	33.13	33.29	33.29	33.29	9,334,991	+0.15(+0.44%)
Nov 25, 2014	33.16	33.20	32.94	33.14	17,928,326	+0.00(+0.00%)
Nov 24, 2014	33.46	33.51	33.11	33.14	16,042,073	-0.28(-0.83%)
Nov 21, 2014	33.43	33.59	33.12	33.42	20,343,380	+0.13(+0.40%)
Nov 20, 2014	33.26	33.45	33.15	33.29	11,370,635	-0.07(-0.22%)
Nov 19, 2014	33.30	33.46	33.14	33.36	16,592,004	-0.03(-0.09%)
Nov 18, 2014	33.38	33.56	33.19	33.39	9,143,881	+0.10(+0.29%)
Nov 17, 2014	32.90	33.35	32.81	33.30	11,708,744	+0.43(+1.31%)
Nov 14, 2014	32.92	33.02	32.79	32.86	10,731,588	-0.14(-0.42%)
Nov 13, 2014	33.32	33.45	32.91	33.00	20,670,718	-0.27(-0.81%)
Nov 12, 2014	33.91	33.91	33.12	33.27	24,685,768	-0.59(-1.75%)
Nov 11, 2014	33.98	34.05	33.74	33.87	7,607,182	-0.12(-0.37%)
Nov 10, 2014	33.78	34.03	33.66	33.99	12,901,703	+0.17(+0.50%)
Nov 07, 2014	33.56	33.83	33.44	33.82	16,118,227	+0.35(+1.05%)
Nov 06, 2014	34.00	34.00	33.27	33.47	50,720,052	-0.58(-1.70%)
Nov 05, 2014	33.27	34.09	33.27	34.05	29,462,176	+0.75(+2.26%)
Nov 04, 2014	33.49	33.65	33.13	33.30	20,766,612	-0.18(-0.52%)
Nov 03, 2014	33.29	33.57	33.25	33.47	17,952,716	+0.22(+0.66%)
Oct 31, 2014	33.32	33.37	32.98	33.25	22,015,016	+0.01(+0.02%)
Oct 30, 2014	32.56	33.27	32.55	33.24	46,311,492	+0.72(+2.20%)
Oct 29, 2014	32.74	32.86	32.20	32.53	20,932,756	-0.19(-0.58%)
Oct 28, 2014	32.53	32.73	32.33	32.72	14,733,247	+0.23(+0.70%)
Oct 27, 2014	32.56	32.56	32.41	32.49	11,367,395	-0.07(-0.22%)
Oct 24, 2014	32.30	32.66	32.26	32.56	14,527,927	+0.31(+0.97%)
Oct 23, 2014	32.28	32.45	32.13	32.25	12,939,908	+0.06(+0.18%)
Oct 22, 2014	31.96	32.44	31.95	32.19	19,074,142	+0.20(+0.62%)
Oct 21, 2014	31.96	32.04	31.78	31.99	13,794,910	+0.11(+0.34%)
Oct 20, 2014	31.54	31.91	31.42	31.88	14,323,280	+0.44(+1.40%)
Oct 17, 2014	31.40	31.50	30.99	31.45	21,353,886	+0.18(+0.58%)
Oct 16, 2014	30.93	31.33	30.73	31.26	28,546,602	+0.03(+0.09%)
Oct 15, 2014	31.65	31.88	30.64	31.23	31,254,386	-0.42(-1.32%)
Oct 14, 2014	31.47	32.02	31.36	31.65	30,095,820	+0.29(+0.91%)
Oct 13, 2014	31.46	31.80	31.35	31.36	23,402,130	-0.03(-0.09%)
Oct 10, 2014	31.32	31.69	31.32	31.39	24,990,034	+0.15(+0.47%)
Oct 09, 2014	31.80	31.91	31.22	31.25	21,570,570	-0.52(-1.63%)
Oct 08, 2014	31.12	31.80	31.06	31.77	24,035,288	+0.70(+2.26%)
Oct 07, 2014	31.12	31.41	30.99	31.06	16,718,270	-0.04(-0.14%)
Oct 06, 2014	31.15	31.28	30.97	31.11	7,551,314	+0.00(+0.00%)
Oct 03, 2014	30.91	31.16	30.72	31.11	12,548,073	+0.20(+0.64%)
Oct 02, 2014	30.93	31.15	30.86	30.91	18,112,070	-0.04(-0.14%)
Oct 01, 2014	30.91	31.25	30.80	30.96	24,116,186	+0.18(+0.57%)
Sep 30, 2014	30.77	31.11	30.68	30.78	15,876,785	+0.04(+0.14%)
Sep 29, 2014	30.47	30.76	30.37	30.74	7,623,735	+0.20(+0.65%)
Sep 26, 2014	30.47	30.66	30.27	30.54	9,311,985	+0.04(+0.14%)
Sep 25, 2014	30.69	30.79	30.49	30.49	13,189,492	-0.18(-0.60%)
Sep 24, 2014	30.79	30.84	30.57	30.68	11,414,012	-0.11(-0.36%)
Sep 23, 2014	30.87	30.91	30.70	30.79	13,411,892	-0.09(-0.28%)
Sep 22, 2014	31.03	31.06	30.81	30.87	16,834,484	-0.23(-0.75%)
Sep 19, 2014	30.96	31.14	30.87	31.11	13,206,095	+0.28(+0.90%)
Sep 18, 2014	31.08	31.16	30.72	30.83	17,244,204	-0.22(-0.72%)
Sep 17, 2014	31.18	31.27	30.90	31.06	21,446,860	-0.06(-0.19%)
Sep 16, 2014	30.73	31.19	30.73	31.11	16,871,980	+0.39(+1.27%)
Sep 15, 2014	30.76	30.87	30.63	30.72	14,940,745	+0.09(+0.31%)
Sep 12, 2014	31.01	31.06	30.56	30.63	24,067,256	-0.56(-1.79%)
Sep 11, 2014	30.95	31.23	30.87	31.19	12,915,625	+0.26(+0.84%)
Sep 10, 2014	31.00	31.10	30.82	30.92	14,543,734	-0.14(-0.44%)
Sep 09, 2014	31.34	31.35	31.01	31.06	18,510,072	-0.36(-1.15%)
Sep 08, 2014	31.64	31.64	31.28	31.42	9,366,639	-0.19(-0.60%)
Sep 05, 2014	31.33	31.63	31.24	31.61	12,493,012	+0.39(+1.25%)
Sep 04, 2014	31.13	31.31	31.06	31.22	12,744,893	-0.01(-0.05%)
Sep 03, 2014	31.09	31.35	31.09	31.24	11,682,764	+0.15(+0.49%)

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.