Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.10	26.18	25.37	25.37	524,032	-1.03(-3.90%)
Nov 27, 2014	27.50	27.50	26.06	26.40	332,310	-1.13(-4.10%)
Nov 26, 2014	27.87	27.87	27.30	27.53	280,120	-0.40(-1.43%)
Nov 25, 2014	27.69	28.07	27.66	27.93	509,565	+0.08(+0.29%)
Nov 24, 2014	27.92	28.09	27.70	27.85	463,464	-0.07(-0.25%)
Nov 21, 2014	27.60	28.07	27.40	27.92	552,427	+0.61(+2.23%)
Nov 20, 2014	27.55	27.61	27.31	27.31	528,556	-0.28(-1.01%)
Nov 19, 2014	27.57	27.71	27.44	27.59	982,125	+0.14(+0.51%)
Nov 18, 2014	28.04	28.17	27.40	27.45	749,851	-0.61(-2.17%)
Nov 17, 2014	27.76	28.61	27.54	28.06	1,145,506	+0.23(+0.83%)
Nov 14, 2014	27.78	28.10	27.41	27.83	838,371	+0.64(+2.35%)
Nov 13, 2014	28.10	28.10	26.80	27.19	2,247,451	-1.61(-5.59%)
Nov 12, 2014	29.00	29.46	28.76	28.80	700,640	-0.37(-1.27%)
Nov 11, 2014	29.59	29.60	29.13	29.17	209,302	-0.38(-1.29%)
Nov 10, 2014	28.60	29.68	28.57	29.55	766,975	+0.92(+3.21%)
Nov 07, 2014	28.77	29.01	28.40	28.63	349,189	-0.14(-0.49%)
Nov 06, 2014	28.50	29.10	28.50	28.77	242,297	+0.26(+0.91%)
Nov 05, 2014	27.95	28.69	27.86	28.51	754,965	+0.62(+2.22%)
Nov 04, 2014	28.99	29.21	27.66	27.89	493,777	-1.25(-4.29%)
Nov 03, 2014	29.09	29.50	28.79	29.14	348,729	+0.04(+0.14%)
Oct 31, 2014	29.23	29.25	28.81	29.10	309,357	-0.04(-0.14%)
Oct 30, 2014	28.86	29.36	28.35	29.14	386,692	+0.24(+0.83%)
Oct 29, 2014	29.45	29.45	28.65	28.90	221,196	-0.45(-1.53%)
Oct 28, 2014	28.92	29.53	28.65	29.35	252,055	+0.60(+2.09%)
Oct 27, 2014	29.12	29.12	28.65	28.75	219,591	-0.26(-0.90%)
Oct 24, 2014	29.17	29.30	28.77	29.01	213,795	-0.10(-0.34%)
Oct 23, 2014	28.90	29.49	28.89	29.11	506,934	+0.57(+2.00%)
Oct 22, 2014	29.10	29.20	28.47	28.54	352,262	-0.55(-1.89%)
Oct 21, 2014	28.97	29.31	28.54	29.09	426,498	+0.59(+2.07%)
Oct 20, 2014	28.28	28.54	27.81	28.50	426,352	+0.27(+0.96%)
Oct 17, 2014	27.65	28.48	27.65	28.23	672,595	+0.84(+3.07%)
Oct 16, 2014	27.31	28.12	26.88	27.39	689,967	-0.26(-0.94%)
Oct 15, 2014	27.18	27.70	26.56	27.65	653,337	+0.14(+0.51%)
Oct 14, 2014	27.80	28.48	27.35	27.51	966,018	-0.41(-1.47%)
Oct 10, 2014		27.92	27.92	27.92	0	-0.38(-1.34%)
Oct 09, 2014	28.75	28.75	27.93	28.30	1,291,574	-0.47(-1.63%)
Oct 08, 2014	29.30	29.30	28.37	28.77	723,034	-0.61(-2.08%)
Oct 07, 2014	29.19	29.69	29.15	29.38	518,622	-0.11(-0.37%)
Oct 06, 2014	30.27	30.27	29.42	29.49	666,930	-0.93(-3.06%)
Oct 03, 2014	30.25	30.99	30.25	30.42	614,853	+0.20(+0.66%)
Oct 02, 2014	30.70	30.99	29.45	30.22	1,405,430	-0.60(-1.95%)
Oct 01, 2014	31.74	31.75	30.55	30.82	617,127	-0.77(-2.44%)
Sep 30, 2014	32.20	32.31	31.30	31.59	717,235	-0.52(-1.62%)
Sep 29, 2014	32.20	32.89	31.96	32.11	924,555	-0.34(-1.05%)
Sep 26, 2014	31.86	32.46	31.86	32.45	368,153	+0.49(+1.53%)
Sep 25, 2014	32.90	32.94	31.78	31.96	776,124	-1.24(-3.73%)
Sep 24, 2014	32.45	33.21	32.45	33.20	613,077	+0.90(+2.79%)
Sep 23, 2014	31.67	32.34	31.42	32.30	442,477	+0.45(+1.41%)
Sep 22, 2014	32.03	32.43	31.79	31.85	292,771	-0.51(-1.58%)
Sep 19, 2014	33.29	33.29	32.35	32.36	769,855	-0.94(-2.82%)
Sep 18, 2014	32.76	33.32	32.58	33.30	358,882	+0.68(+2.08%)
Sep 17, 2014	33.04	33.16	32.56	32.62	283,426	-0.45(-1.36%)
Sep 16, 2014	32.85	33.13	32.76	33.07	348,812	+0.21(+0.64%)
Sep 15, 2014	33.00	33.11	32.75	32.86	257,820	-0.19(-0.57%)
Sep 12, 2014	32.54	33.25	32.39	33.05	601,679	+0.45(+1.38%)
Sep 11, 2014	32.71	32.78	32.52	32.60	403,072	-0.27(-0.82%)
Sep 10, 2014	33.15	33.15	32.79	32.87	474,854	-0.33(-0.99%)
Sep 09, 2014	33.38	33.44	33.04	33.20	530,096	-0.26(-0.78%)
Sep 08, 2014	33.39	33.75	33.38	33.46	243,998	+0.12(+0.36%)
Sep 05, 2014	33.74	33.74	33.32	33.34	256,441	-0.47(-1.39%)
Sep 04, 2014	33.80	33.97	33.61	33.81	190,186	-0.09(-0.27%)
Sep 03, 2014	33.84	34.04	33.42	33.90	432,419	+0.10(+0.30%)

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.