Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.78	22.82	21.99	22.24	6,762,662	-2.24(-9.15%)
Nov 26, 2014	24.64	24.48	24.48	24.48	5,500,138	-0.33(-1.33%)
Nov 25, 2014	25.28	25.37	24.68	24.81	5,255,215	-0.34(-1.34%)
Nov 24, 2014	25.24	25.37	24.83	25.15	5,880,098	-0.26(-1.03%)
Nov 21, 2014	25.11	25.59	25.04	25.41	6,100,783	+0.70(+2.82%)
Nov 20, 2014	23.99	24.79	23.96	24.71	4,401,384	+0.70(+2.93%)
Nov 19, 2014	24.27	24.39	23.72	24.01	6,956,567	-0.42(-1.70%)
Nov 18, 2014	24.41	24.56	24.18	24.42	6,134,120	-0.04(-0.14%)
Nov 17, 2014	24.34	24.69	24.30	24.46	6,681,490	-0.22(-0.88%)
Nov 14, 2014	24.35	24.71	24.15	24.68	4,635,388	+0.42(+1.71%)
Nov 13, 2014	24.66	24.78	24.02	24.26	6,881,642	-0.51(-2.05%)
Nov 12, 2014	24.27	24.94	24.24	24.77	6,311,654	+0.35(+1.44%)
Nov 11, 2014	24.24	24.53	24.01	24.41	4,793,919	+0.19(+0.78%)
Nov 10, 2014	24.68	24.76	24.08	24.22	5,529,800	-0.11(-0.46%)
Nov 07, 2014	23.82	24.52	23.82	24.34	5,211,675	+0.67(+2.83%)
Nov 06, 2014	23.65	23.87	23.30	23.67	8,243,431	-0.16(-0.68%)
Nov 05, 2014	23.18	24.08	23.04	23.83	9,486,685	+0.85(+3.71%)
Nov 04, 2014	23.48	23.54	22.84	22.98	8,452,219	-0.95(-3.97%)
Nov 03, 2014	25.08	25.08	23.86	23.93	8,278,060	-1.09(-4.36%)
Oct 31, 2014	24.56	25.03	24.22	25.02	5,753,291	+0.49(+1.98%)
Oct 30, 2014	24.34	24.78	24.27	24.53	7,404,139	+0.10(+0.40%)
Oct 29, 2014	24.82	25.14	24.19	24.44	7,044,585	-0.12(-0.49%)
Oct 28, 2014	24.03	24.62	23.82	24.56	5,028,303	+0.65(+2.74%)
Oct 27, 2014	24.08	24.37	24.37	23.90	5,020,727	-0.46(-1.91%)
Oct 24, 2014	24.34	24.44	23.97	24.37	4,099,560	-0.04(-0.14%)
Oct 23, 2014	24.06	24.53	23.96	24.40	5,675,020	+0.67(+2.82%)
Oct 22, 2014	24.33	24.39	23.65	23.73	6,235,279	-0.64(-2.63%)
Oct 21, 2014	24.22	24.38	23.94	24.37	6,245,121	+0.60(+2.52%)
Oct 20, 2014	23.67	23.80	23.18	23.77	6,553,404	+0.23(+0.96%)
Oct 17, 2014	23.64	23.95	23.35	23.55	10,532,837	+0.33(+1.43%)
Oct 16, 2014	22.23	23.47	22.06	23.22	12,161,384	+0.50(+2.20%)
Oct 15, 2014	22.18	22.77	21.87	22.72	12,156,582	+0.23(+1.00%)
Oct 14, 2014	22.74	22.94	22.30	22.49	13,340,200	-0.24(-1.05%)
Oct 13, 2014	23.01	23.48	22.71	22.73	6,439,485	-0.30(-1.28%)
Oct 10, 2014	23.43	23.61	22.90	23.03	9,482,234	-0.60(-2.53%)
Oct 09, 2014	24.11	24.13	23.38	23.63	10,159,049	-0.65(-2.67%)
Oct 08, 2014	24.19	24.37	23.50	24.27	10,018,120	-0.02(-0.09%)
Oct 07, 2014	24.87	24.96	24.27	24.30	6,280,759	-0.72(-2.87%)
Oct 06, 2014	25.03	25.26	24.84	25.01	4,555,989	+0.08(+0.34%)
Oct 03, 2014	25.28	25.43	24.84	24.93	6,010,828	-0.32(-1.28%)
Oct 02, 2014	25.10	25.42	24.58	25.25	7,891,231	+0.03(+0.11%)
Oct 01, 2014	25.68	26.03	25.16	25.22	9,279,403	-0.23(-0.89%)
Sep 30, 2014	25.32	26.25	25.18	25.45	9,254,854	+0.02(+0.08%)
Sep 29, 2014	25.49	25.60	25.22	25.43	6,730,641	-0.26(-1.01%)
Sep 26, 2014	25.52	26.01	25.44	25.69	4,503,344	+0.13(+0.52%)
Sep 25, 2014	25.85	25.88	25.54	25.56	6,037,140	-0.46(-1.79%)
Sep 24, 2014	26.13	26.27	25.70	26.02	6,532,137	-0.21(-0.81%)
Sep 23, 2014	26.38	26.59	26.16	26.23	4,664,384	-0.17(-0.64%)
Sep 22, 2014	26.87	26.87	26.36	26.40	4,646,172	-0.67(-2.47%)
Sep 19, 2014	27.65	27.70	26.98	27.07	4,631,178	-0.61(-2.19%)
Sep 18, 2014	27.59	27.86	27.46	27.67	4,340,928	+0.14(+0.51%)
Sep 17, 2014	27.95	27.97	27.51	27.53	2,936,513	-0.35(-1.26%)
Sep 16, 2014	27.53	28.08	27.46	27.89	3,871,224	+0.48(+1.75%)
Sep 15, 2014	27.25	27.53	27.03	27.41	3,729,879	+0.15(+0.57%)
Sep 12, 2014	27.48	27.60	27.17	27.25	4,205,722	-0.34(-1.22%)
Sep 11, 2014	27.52	27.78	27.39	27.59	4,542,560	-0.20(-0.73%)
Sep 10, 2014	27.85	27.86	27.49	27.79	4,661,908	-0.20(-0.73%)
Sep 09, 2014	27.82	28.01	27.64	28.00	4,204,646	+0.05(+0.18%)
Sep 08, 2014	28.25	28.29	27.80	27.95	3,491,011	-0.59(-2.07%)
Sep 05, 2014	28.51	28.69	28.36	28.54	2,947,127	+0.01(+0.05%)
Sep 04, 2014	28.53	28.96	28.43	28.53	6,221,540	+0.00(+0.00%)
Sep 03, 2014	28.34	28.56	28.23	28.53	3,187,580	+0.40(+1.43%)

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.