Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.67	30.88	30.31	30.53	509,148	-0.02(-0.07%)
Nov 26, 2014	30.60	30.55	30.55	30.55	1,332,498	-0.05(-0.17%)
Nov 25, 2014	30.30	31.03	30.26	30.60	991,854	+0.03(+0.10%)
Nov 24, 2014	30.09	30.67	30.09	30.57	836,595	+0.51(+1.70%)
Nov 21, 2014	29.53	30.20	29.53	30.06	1,359,419	+0.74(+2.54%)
Nov 20, 2014	29.17	29.94	28.96	29.31	1,090,863	+0.12(+0.43%)
Nov 19, 2014	28.31	29.33	28.24	29.19	1,398,644	+0.76(+2.66%)
Nov 18, 2014	27.83	28.81	27.70	28.43	2,072,629	+0.72(+2.61%)
Nov 17, 2014	28.46	29.30	27.59	27.71	2,130,164	-0.81(-2.84%)
Nov 14, 2014	28.81	28.87	27.98	28.52	1,757,979	-0.23(-0.81%)
Nov 13, 2014	29.32	29.58	28.38	28.75	2,304,003	-0.47(-1.61%)
Nov 12, 2014	29.01	29.77	28.95	29.22	2,110,311	+0.13(+0.45%)
Nov 11, 2014	30.21	30.48	28.96	29.09	1,686,795	-1.05(-3.48%)
Nov 10, 2014	29.39	31.03	29.38	30.14	2,616,231	+0.83(+2.81%)
Nov 07, 2014	29.56	29.59	28.59	29.32	3,121,227	-0.04(-0.12%)
Nov 06, 2014	31.73	32.20	28.68	29.35	5,211,715	-2.32(-7.34%)
Nov 05, 2014	28.69	32.31	28.56	31.68	12,851,456	-4.82(-13.21%)
Nov 04, 2014	36.73	37.99	35.67	36.50	3,814,260	-1.34(-3.54%)
Nov 03, 2014	38.37	39.39	37.71	37.84	2,141,731	-0.41(-1.06%)
Oct 31, 2014	38.51	39.19	37.65	38.24	1,627,278	+0.01(+0.02%)
Oct 30, 2014	35.37	39.02	35.35	38.23	2,922,234	+2.81(+7.93%)
Oct 29, 2014	35.82	35.83	34.82	35.43	1,390,966	-0.38(-1.05%)
Oct 28, 2014	34.59	35.82	34.59	35.80	1,786,313	+1.30(+3.78%)
Oct 27, 2014	35.63	35.62	34.27	34.50	1,413,072	-1.12(-3.15%)
Oct 24, 2014	35.17	35.74	34.98	35.62	939,915	+0.41(+1.17%)
Oct 23, 2014	34.55	35.59	34.20	35.21	1,688,260	+1.02(+2.99%)
Oct 22, 2014	35.19	35.97	33.71	34.19	1,891,570	-1.11(-3.16%)
Oct 21, 2014	33.27	35.98	32.95	35.30	2,848,324	+2.54(+7.75%)
Oct 20, 2014	31.94	33.22	31.63	32.76	1,781,306	+1.20(+3.81%)
Oct 17, 2014	31.97	32.20	31.17	31.56	1,690,002	+0.05(+0.16%)
Oct 16, 2014	32.09	32.17	29.96	31.51	3,321,457	-0.70(-2.18%)
Oct 15, 2014	35.17	35.36	29.86	32.21	6,648,542	-3.24(-9.13%)
Oct 14, 2014	34.97	36.01	34.67	35.45	1,728,261	+0.48(+1.39%)
Oct 13, 2014	34.13	36.01	33.72	34.96	3,060,302	+1.00(+2.94%)
Oct 10, 2014	33.39	34.46	33.23	33.96	2,007,647	+0.63(+1.89%)
Oct 09, 2014	33.79	34.02	33.01	33.33	1,851,756	-0.47(-1.39%)
Oct 08, 2014	33.29	33.94	33.04	33.80	2,278,593	+0.47(+1.41%)
Oct 07, 2014	33.38	34.30	33.01	33.33	2,696,171	-0.16(-0.48%)
Oct 06, 2014	32.68	34.15	32.30	33.49	2,032,344	+0.93(+2.85%)
Oct 03, 2014	31.85	32.62	31.50	32.57	1,506,807	+0.83(+2.60%)
Oct 02, 2014	31.58	32.09	30.73	31.74	1,334,866	+0.07(+0.21%)
Oct 01, 2014	32.30	32.51	31.55	31.68	2,070,587	-0.92(-2.82%)
Sep 30, 2014	32.13	33.02	31.95	32.60	1,786,006	+0.58(+1.81%)
Sep 29, 2014	31.92	32.23	31.42	32.02	1,514,238	-0.22(-0.67%)
Sep 26, 2014	31.36	32.28	31.36	32.23	1,633,101	+0.85(+2.70%)
Sep 25, 2014	31.39	31.55	31.15	31.39	1,097,439	-0.23(-0.73%)
Sep 24, 2014	31.92	32.50	31.30	31.62	1,878,562	-0.28(-0.88%)
Sep 23, 2014	30.36	32.20	30.10	31.90	2,668,829	+1.36(+4.46%)
Sep 22, 2014	31.21	31.63	29.97	30.54	1,885,882	-0.78(-2.50%)
Sep 19, 2014	32.07	32.36	30.47	31.32	1,865,090	-0.59(-1.86%)
Sep 18, 2014	31.44	32.62	31.38	31.92	2,702,177	+0.54(+1.73%)
Sep 17, 2014	29.68	31.74	29.56	31.37	3,216,350	+1.72(+5.81%)
Sep 16, 2014	29.43	29.74	29.00	29.65	1,388,200	+0.14(+0.49%)
Sep 15, 2014	30.04	30.24	29.23	29.50	1,368,390	-0.54(-1.78%)
Sep 12, 2014	29.85	30.26	29.69	30.04	1,319,877	+0.14(+0.46%)
Sep 11, 2014	29.62	30.11	29.46	29.90	1,230,515	+0.09(+0.29%)
Sep 10, 2014	30.04	30.10	29.10	29.82	2,303,844	-0.18(-0.62%)
Sep 09, 2014	30.14	30.73	29.84	30.00	2,499,656	-0.29(-0.95%)
Sep 08, 2014	29.94	30.35	29.84	30.29	1,630,549	+0.15(+0.50%)
Sep 05, 2014	30.16	30.48	29.86	30.14	1,709,181	-0.02(-0.07%)
Sep 04, 2014	30.15	30.52	30.04	30.16	1,902,686	+0.04(+0.14%)
Sep 03, 2014	30.12	32.10	29.88	30.12	2,455,283	-0.34(-1.11%)

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.