Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	36.03	36.48	35.94	36.39	13,855,284	+0.46(+1.29%)
Nov 26, 2014	35.34	35.93	35.93	35.93	13,505,628	+0.62(+1.75%)
Nov 25, 2014	35.62	35.73	35.31	35.31	14,440,079	-0.24(-0.68%)
Nov 24, 2014	35.61	35.73	35.49	35.55	11,117,941	-0.01(-0.02%)
Nov 21, 2014	35.46	35.61	35.33	35.56	14,730,815	+0.45(+1.27%)
Nov 20, 2014	34.94	35.19	34.85	35.12	10,560,022	+0.00(+0.00%)
Nov 19, 2014	35.31	35.42	35.02	35.12	10,723,429	-0.29(-0.82%)
Nov 18, 2014	35.35	35.59	35.28	35.41	10,869,964	+0.09(+0.24%)
Nov 17, 2014	34.94	35.36	34.87	35.32	13,922,886	+0.27(+0.78%)
Nov 14, 2014	35.06	35.24	34.87	35.05	13,373,330	+0.10(+0.29%)
Nov 13, 2014	34.47	34.99	34.23	34.94	13,830,125	+0.50(+1.44%)
Nov 12, 2014	34.81	34.83	34.37	34.45	12,777,498	-0.28(-0.82%)
Nov 11, 2014	34.78	34.83	34.63	34.73	8,228,055	+0.02(+0.05%)
Nov 10, 2014	34.30	34.75	34.23	34.71	12,885,784	+0.44(+1.28%)
Nov 07, 2014	34.06	34.30	33.99	34.27	15,997,542	+0.11(+0.33%)
Nov 06, 2014	33.66	34.21	33.56	34.16	13,521,293	+0.45(+1.32%)
Nov 05, 2014	33.76	33.91	33.56	33.72	14,310,005	+0.14(+0.41%)
Nov 04, 2014	33.41	33.60	33.38	33.58	14,765,297	+0.12(+0.36%)
Nov 03, 2014	33.49	33.50	33.26	33.46	12,024,089	-0.05(-0.15%)
Oct 31, 2014	33.37	33.51	33.32	33.51	18,810,952	+0.47(+1.43%)
Oct 30, 2014	32.95	33.18	32.94	33.04	11,238,241	-0.07(-0.21%)
Oct 29, 2014	33.24	33.25	33.00	33.11	12,729,309	-0.06(-0.18%)
Oct 28, 2014	32.90	33.24	32.90	33.17	13,554,312	+0.19(+0.57%)
Oct 27, 2014	33.04	33.24	32.91	32.98	8,769,093	-0.26(-0.77%)
Oct 24, 2014	32.88	33.25	32.82	33.24	10,459,927	+0.43(+1.31%)
Oct 23, 2014	32.68	33.04	32.62	32.81	11,265,503	+0.51(+1.57%)
Oct 22, 2014	32.93	32.98	32.25	32.30	19,595,958	-0.61(-1.85%)
Oct 21, 2014	32.86	33.01	32.64	32.91	17,924,234	+0.47(+1.46%)
Oct 20, 2014	31.16	32.45	30.74	32.44	19,410,512	-0.06(-0.18%)
Oct 17, 2014	32.34	32.62	32.04	32.50	24,613,912	+0.27(+0.83%)
Oct 16, 2014	32.60	32.76	32.20	32.23	24,959,502	-0.64(-1.93%)
Oct 15, 2014	32.59	32.98	31.91	32.87	28,621,142	-0.14(-0.42%)
Oct 14, 2014	33.18	33.50	32.97	33.00	22,732,988	+0.20(+0.60%)
Oct 13, 2014	32.70	33.28	32.49	32.81	24,149,016	+0.11(+0.34%)
Oct 10, 2014	33.18	33.55	32.69	32.70	21,247,856	-0.55(-1.65%)
Oct 09, 2014	33.46	33.65	33.05	33.25	17,484,894	-0.24(-0.72%)
Oct 08, 2014	33.31	33.50	32.64	33.49	18,650,982	+0.48(+1.46%)
Oct 07, 2014	33.42	33.54	32.98	33.00	16,685,695	-0.53(-1.59%)
Oct 06, 2014	33.44	33.67	33.42	33.54	16,515,186	+0.27(+0.80%)
Oct 03, 2014	32.94	33.47	32.85	33.27	17,880,978	+0.53(+1.62%)
Oct 02, 2014	32.64	32.98	32.44	32.74	17,306,534	+0.15(+0.47%)
Oct 01, 2014	32.78	32.86	32.46	32.59	20,399,888	-0.16(-0.50%)
Sep 30, 2014	32.90	33.00	32.63	32.75	24,719,286	-0.14(-0.42%)
Sep 29, 2014	33.00	33.05	32.74	32.89	19,387,576	-0.44(-1.31%)
Sep 26, 2014	33.17	33.37	32.95	33.32	18,710,622	+0.16(+0.49%)
Sep 25, 2014	33.66	33.66	33.06	33.16	15,541,940	-0.56(-1.67%)
Sep 24, 2014	33.17	33.84	33.00	33.72	22,124,098	+0.50(+1.52%)
Sep 23, 2014	33.79	33.87	33.19	33.22	40,155,972	-0.64(-1.89%)
Sep 22, 2014	33.95	34.00	33.57	33.86	28,722,726	-0.19(-0.55%)
Sep 19, 2014	34.72	34.79	33.60	34.05	101,318,312	-1.50(-4.21%)
Sep 18, 2014	35.38	35.74	35.25	35.55	30,860,052	+0.35(+1.00%)
Sep 17, 2014	35.24	35.36	34.88	35.20	16,464,178	-0.04(-0.12%)
Sep 16, 2014	34.91	35.36	34.65	35.24	15,458,066	+0.45(+1.30%)
Sep 15, 2014	34.65	34.88	34.40	34.79	16,390,553	+0.14(+0.39%)
Sep 12, 2014	34.85	34.85	34.56	34.65	13,933,035	-0.15(-0.44%)
Sep 11, 2014	34.43	34.81	34.39	34.80	14,487,100	-0.03(-0.07%)
Sep 10, 2014	34.82	34.91	34.71	34.83	10,677,178	+0.00(+0.00%)
Sep 09, 2014	34.66	35.00	34.59	34.83	16,415,969	+0.06(+0.17%)
Sep 08, 2014	35.08	35.23	34.45	34.77	22,978,596	-0.54(-1.53%)
Sep 05, 2014	35.60	35.72	35.30	35.31	17,725,046	-0.24(-0.67%)
Sep 04, 2014	35.84	36.00	35.39	35.55	14,316,687	-0.30(-0.84%)
Sep 03, 2014	35.76	35.89	35.61	35.85	11,737,556	+0.21(+0.58%)

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.