Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.33	26.53	25.64	25.73	198,452	-0.72(-2.73%)
Nov 26, 2014	26.05	26.45	26.45	26.45	298,886	+0.37(+1.42%)
Nov 25, 2014	26.34	26.41	25.83	26.08	557,488	-0.12(-0.46%)
Nov 24, 2014	25.79	26.48	25.69	26.20	384,099	+0.28(+1.09%)
Nov 21, 2014	26.62	26.64	25.39	25.92	608,018	-0.48(-1.82%)
Nov 20, 2014	26.35	26.64	25.95	26.40	309,798	-0.14(-0.53%)
Nov 19, 2014	26.03	26.59	25.68	26.54	976,549	+0.64(+2.45%)
Nov 18, 2014	25.43	26.47	25.34	25.91	589,056	+0.34(+1.35%)
Nov 17, 2014	25.41	25.61	24.94	25.56	434,239	+0.07(+0.26%)
Nov 14, 2014	25.09	25.66	25.09	25.49	349,144	+0.41(+1.64%)
Nov 13, 2014	25.14	25.51	25.00	25.08	397,468	-0.06(-0.24%)
Nov 12, 2014	24.91	25.30	24.89	25.14	228,728	-0.01(-0.03%)
Nov 11, 2014	25.07	25.51	24.89	25.15	372,909	-0.03(-0.13%)
Nov 10, 2014	24.91	25.24	24.85	25.18	296,073	+0.22(+0.87%)
Nov 07, 2014	25.12	25.33	24.76	24.97	423,434	-0.22(-0.86%)
Nov 06, 2014	25.40	25.82	24.90	25.18	466,052	-0.27(-1.06%)
Nov 05, 2014	25.78	26.13	24.90	25.45	610,282	-0.22(-0.87%)
Nov 04, 2014	26.21	26.25	25.16	25.67	1,166,956	-0.64(-2.43%)
Nov 03, 2014	27.93	28.03	26.25	26.31	1,015,483	-1.74(-6.19%)
Oct 31, 2014	28.60	28.98	27.51	28.05	1,243,756	-0.53(-1.86%)
Oct 30, 2014	28.43	30.12	28.37	28.58	1,661,868	-3.14(-9.89%)
Oct 29, 2014	32.32	32.91	31.63	31.72	447,858	-0.53(-1.65%)
Oct 28, 2014	33.64	33.64	32.04	32.25	767,907	-1.22(-3.66%)
Oct 27, 2014	34.63	34.63	33.47	33.47	384,951	-1.16(-3.34%)
Oct 24, 2014	34.32	34.87	34.29	34.63	357,488	+0.29(+0.84%)
Oct 23, 2014	34.51	34.67	34.19	34.34	292,216	+0.05(+0.14%)
Oct 22, 2014	34.45	34.68	33.90	34.30	231,547	-0.13(-0.39%)
Oct 21, 2014	34.83	35.27	34.32	34.43	309,282	-0.40(-1.14%)
Oct 20, 2014	32.76	34.93	32.75	34.83	760,550	+2.07(+6.31%)
Oct 17, 2014	33.62	33.62	32.61	32.76	316,940	-0.57(-1.70%)
Oct 16, 2014	32.42	33.62	32.30	33.33	423,746	+0.58(+1.77%)
Oct 15, 2014	32.22	32.98	31.47	32.75	416,699	+0.32(+1.00%)
Oct 14, 2014	30.96	32.47	30.96	32.42	391,925	+1.52(+4.92%)
Oct 13, 2014	30.82	31.43	30.55	30.90	317,759	+0.09(+0.28%)
Oct 10, 2014	32.65	32.82	30.81	30.82	658,723	-2.03(-6.17%)
Oct 09, 2014	31.80	33.44	31.62	32.84	479,330	+0.92(+2.87%)
Oct 08, 2014	31.87	32.15	31.29	31.93	353,586	+0.01(+0.04%)
Oct 07, 2014	32.65	32.79	31.85	31.91	362,716	-0.83(-2.55%)
Oct 06, 2014	32.56	33.43	32.37	32.75	430,575	+0.44(+1.37%)
Oct 03, 2014	31.69	32.50	31.41	32.30	260,686	+0.92(+2.92%)
Oct 02, 2014	31.90	32.24	30.34	31.39	757,278	-0.51(-1.60%)
Oct 01, 2014	32.67	33.28	31.48	31.90	717,279	-0.87(-2.65%)
Sep 30, 2014	33.65	33.65	32.59	32.77	645,871	-0.63(-1.87%)
Sep 29, 2014	32.60	33.50	32.57	33.39	569,295	+0.87(+2.69%)
Sep 26, 2014	32.08	32.77	32.05	32.52	393,885	+0.67(+2.09%)
Sep 25, 2014	32.61	32.61	31.76	31.85	327,834	-0.71(-2.17%)
Sep 24, 2014	31.10	32.70	31.10	32.56	810,100	+1.54(+4.97%)
Sep 23, 2014	31.48	31.59	30.80	31.02	549,510	-0.44(-1.39%)
Sep 22, 2014	32.51	32.91	31.33	31.46	740,144	-1.09(-3.35%)
Sep 19, 2014	33.15	33.46	32.32	32.55	1,016,183	-0.40(-1.21%)
Sep 18, 2014	33.03	33.32	32.65	32.94	919,252	+0.07(+0.20%)
Sep 17, 2014	33.76	33.88	32.87	32.88	619,995	-0.81(-2.40%)
Sep 16, 2014	34.30	34.68	33.51	33.68	633,490	-0.77(-2.23%)
Sep 15, 2014	34.38	34.95	33.53	34.45	539,812	-0.03(-0.10%)
Sep 12, 2014	34.56	34.79	34.00	34.48	326,897	-0.03(-0.08%)
Sep 11, 2014	34.11	35.39	33.99	34.51	523,089	+0.25(+0.73%)
Sep 10, 2014	33.55	34.31	33.02	34.26	723,527	+0.64(+1.90%)
Sep 09, 2014	33.98	34.15	33.56	33.62	422,651	-0.48(-1.42%)
Sep 08, 2014	34.84	34.93	34.02	34.11	343,403	-0.85(-2.44%)
Sep 05, 2014	35.21	35.38	34.72	34.96	399,623	-0.31(-0.88%)
Sep 04, 2014	35.49	35.66	35.06	35.27	799,231	-0.04(-0.11%)
Sep 03, 2014	34.49	35.84	34.49	35.31	1,274,684	+0.93(+2.70%)

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.