Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.39	30.60	30.39	30.48	896,002	+0.13(+0.42%)
Nov 26, 2014	30.12	30.35	30.35	30.35	1,852,791	+0.28(+0.92%)
Nov 25, 2014	29.97	30.18	29.94	30.07	2,402,606	+0.21(+0.72%)
Nov 24, 2014	29.66	29.86	29.57	29.86	3,174,819	+0.10(+0.34%)
Nov 21, 2014	29.80	29.89	29.54	29.76	2,507,643	+0.37(+1.25%)
Nov 20, 2014	29.44	29.78	29.26	29.39	9,011,466	-0.96(-3.16%)
Nov 19, 2014	30.55	30.56	30.26	30.35	2,593,347	-0.17(-0.56%)
Nov 18, 2014	30.28	30.66	30.26	30.52	7,243,276	+0.52(+1.72%)
Nov 17, 2014	29.58	30.02	29.55	30.00	6,712,935	+0.54(+1.84%)
Nov 14, 2014	29.30	29.54	29.23	29.46	4,764,957	+0.09(+0.32%)
Nov 13, 2014	29.38	29.61	29.30	29.37	5,091,188	-0.02(-0.06%)
Nov 12, 2014	29.36	29.65	29.16	29.38	6,667,381	-0.37(-1.23%)
Nov 11, 2014	29.50	29.76	29.38	29.75	3,603,672	+0.60(+2.06%)
Nov 10, 2014	29.09	29.30	29.01	29.15	4,979,207	+0.32(+1.09%)
Nov 07, 2014	28.51	28.84	28.41	28.84	5,434,128	-0.11(-0.37%)
Nov 06, 2014	28.80	29.04	28.73	28.94	4,370,769	+0.10(+0.35%)
Nov 05, 2014	28.82	28.93	28.65	28.84	2,954,065	+0.13(+0.46%)
Nov 04, 2014	28.83	28.84	28.45	28.71	2,728,236	-0.18(-0.63%)
Nov 03, 2014	28.75	28.89	28.66	28.89	7,587,173	-0.29(-0.99%)
Oct 31, 2014	29.02	29.43	29.02	29.18	7,925,137	+0.34(+1.18%)
Oct 30, 2014	28.71	28.90	28.47	28.84	8,591,014	+0.30(+1.06%)
Oct 29, 2014	28.63	28.85	28.08	28.54	26,654,936	-1.80(-5.93%)
Oct 28, 2014	30.43	30.67	29.75	30.34	14,049,524	-3.00(-8.99%)
Oct 27, 2014	33.31	34.09	34.09	33.33	3,821,122	-0.76(-2.22%)
Oct 24, 2014	33.89	34.09	33.78	34.09	2,350,546	+0.31(+0.92%)
Oct 23, 2014	33.68	33.98	33.61	33.78	2,371,828	+0.57(+1.71%)
Oct 22, 2014	33.37	33.47	33.15	33.21	2,832,478	+0.30(+0.92%)
Oct 21, 2014	32.44	33.02	32.42	32.91	2,661,655	+0.23(+0.71%)
Oct 20, 2014	32.03	32.68	32.01	32.68	1,001,640	-0.01(-0.04%)
Oct 17, 2014	32.40	32.69	32.19	32.69	2,216,219	+0.73(+2.29%)
Oct 16, 2014	31.61	32.26	31.56	31.96	4,622,440	-0.54(-1.67%)
Oct 15, 2014	32.65	32.74	31.87	32.50	2,929,420	-0.47(-1.44%)
Oct 14, 2014	33.16	33.35	32.96	32.98	2,024,035	-0.03(-0.10%)
Oct 13, 2014	33.33	33.44	32.97	33.01	1,316,561	-0.08(-0.25%)
Oct 10, 2014	33.25	33.40	33.05	33.09	1,443,418	-0.41(-1.22%)
Oct 09, 2014	33.81	33.90	33.44	33.50	2,154,525	-0.88(-2.57%)
Oct 08, 2014	33.78	34.38	33.62	34.38	1,358,228	+0.46(+1.36%)
Oct 07, 2014	34.13	34.17	33.92	33.92	1,281,444	-0.69(-2.01%)
Oct 06, 2014	34.66	34.73	34.36	34.62	591,565	+0.06(+0.18%)
Oct 03, 2014	34.22	34.55	34.08	34.55	1,704,224	-0.16(-0.45%)
Oct 02, 2014	35.07	35.10	34.36	34.71	1,604,083	-0.56(-1.57%)
Oct 01, 2014	35.59	35.59	35.12	35.27	845,613	-0.35(-0.97%)
Sep 30, 2014	35.52	35.83	35.43	35.61	1,107,926	+0.45(+1.29%)
Sep 29, 2014	34.99	35.18	34.93	35.16	784,678	-0.24(-0.68%)
Sep 26, 2014	35.42	35.59	35.28	35.40	989,222	+0.15(+0.43%)
Sep 25, 2014	35.76	35.78	34.97	35.25	1,755,577	-0.68(-1.90%)
Sep 24, 2014	35.81	36.07	35.57	35.93	2,766,866	+0.74(+2.10%)
Sep 23, 2014	35.52	35.67	35.19	35.19	2,215,620	-0.97(-2.67%)
Sep 22, 2014	36.22	36.24	35.80	36.16	2,263,597	+0.38(+1.06%)
Sep 19, 2014	35.78	36.02	35.76	35.78	1,386,860	-0.18(-0.51%)
Sep 18, 2014	36.07	36.14	35.89	35.96	2,968,835	+0.29(+0.81%)
Sep 17, 2014	35.69	35.91	35.59	35.67	1,341,153	+0.21(+0.61%)
Sep 16, 2014	35.22	35.54	35.21	35.46	834,805	+0.04(+0.12%)
Sep 15, 2014	35.46	35.65	35.41	35.41	1,014,014	-0.20(-0.57%)
Sep 12, 2014	35.34	35.65	35.23	35.61	944,350	+0.44(+1.26%)
Sep 11, 2014	34.99	35.17	34.90	35.17	1,938,353	-0.07(-0.20%)
Sep 10, 2014	35.07	35.34	34.98	35.24	2,771,630	+0.03(+0.07%)
Sep 09, 2014	34.96	35.25	34.85	35.22	1,301,419	+0.18(+0.50%)
Sep 08, 2014	35.09	35.17	34.84	35.04	1,378,083	-0.15(-0.43%)
Sep 05, 2014	34.91	35.22	34.79	35.19	1,240,872	+0.09(+0.25%)
Sep 04, 2014	35.15	35.31	34.99	35.10	1,070,665	-0.07(-0.20%)
Sep 03, 2014	34.69	35.30	35.04	35.17	1,844,466	+0.48(+1.38%)

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.