Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.43	41.62	40.67	41.28	269,543	-0.05(-0.12%)
Nov 26, 2014	40.91	41.33	41.33	41.33	549,999	+0.53(+1.30%)
Nov 25, 2014	40.65	41.03	40.21	40.80	691,894	+0.35(+0.88%)
Nov 24, 2014	39.86	40.89	39.28	40.44	1,192,743	+1.01(+2.57%)
Nov 21, 2014	38.45	40.03	38.01	39.43	601,702	+1.68(+4.45%)
Nov 20, 2014	37.39	37.76	36.99	37.75	273,170	+0.18(+0.47%)
Nov 19, 2014	37.93	38.11	37.29	37.57	356,233	-0.56(-1.48%)
Nov 18, 2014	38.23	38.68	37.73	38.14	246,834	-0.04(-0.11%)
Nov 17, 2014	37.77	38.65	37.53	38.18	485,369	+0.43(+1.13%)
Nov 14, 2014	37.07	37.94	36.83	37.75	372,740	+0.81(+2.20%)
Nov 13, 2014	36.74	37.21	36.64	36.94	492,578	+0.31(+0.83%)
Nov 12, 2014	35.82	36.98	35.75	36.63	444,556	+0.55(+1.52%)
Nov 11, 2014	35.84	36.26	35.19	36.08	364,086	+0.27(+0.74%)
Nov 10, 2014	35.33	35.84	34.68	35.82	411,391	+0.62(+1.76%)
Nov 07, 2014	32.45	36.47	31.54	35.20	720,731	+1.02(+2.99%)
Nov 06, 2014	34.27	34.27	33.49	34.18	315,641	+0.06(+0.19%)
Nov 05, 2014	35.32	36.11	33.40	34.11	468,741	-1.05(-3.00%)
Nov 04, 2014	36.26	36.41	34.05	35.17	513,101	-1.23(-3.39%)
Nov 03, 2014	36.31	36.41	35.32	36.40	468,092	+0.22(+0.62%)
Oct 31, 2014	36.09	36.22	34.93	36.18	354,867	+0.95(+2.69%)
Oct 30, 2014	34.96	35.29	34.24	35.23	352,552	+0.15(+0.43%)
Oct 29, 2014	35.22	35.26	34.28	35.08	313,429	+0.02(+0.05%)
Oct 28, 2014	33.91	35.13	33.84	35.06	460,881	+1.26(+3.72%)
Oct 27, 2014	33.28	33.88	33.60	33.80	350,760	+0.21(+0.62%)
Oct 24, 2014	34.13	34.13	33.44	33.60	239,333	-0.51(-1.48%)
Oct 23, 2014	33.34	34.94	33.13	34.10	503,625	+1.23(+3.76%)
Oct 22, 2014	34.19	35.09	32.69	32.87	309,013	-1.15(-3.39%)
Oct 21, 2014	33.02	34.12	32.48	34.02	210,075	+1.12(+3.41%)
Oct 20, 2014	32.25	33.15	31.94	32.90	270,640	+0.55(+1.71%)
Oct 17, 2014	33.26	33.26	32.31	32.34	444,037	-0.42(-1.30%)
Oct 16, 2014	31.68	33.07	31.61	32.77	460,460	+0.72(+2.25%)
Oct 15, 2014	30.00	32.21	29.78	32.05	690,651	+1.46(+4.77%)
Oct 14, 2014	29.97	30.96	29.49	30.59	804,245	+0.95(+3.19%)
Oct 13, 2014	29.29	30.59	29.19	29.64	499,200	+0.42(+1.43%)
Oct 10, 2014	30.28	31.23	29.20	29.23	700,200	-1.11(-3.65%)
Oct 09, 2014	31.72	31.92	30.30	30.33	575,698	-1.49(-4.69%)
Oct 08, 2014	31.57	31.92	31.03	31.82	512,293	+0.24(+0.76%)
Oct 07, 2014	32.16	32.99	31.54	31.58	402,306	-0.83(-2.55%)
Oct 06, 2014	32.66	33.14	32.37	32.41	328,894	-0.20(-0.61%)
Oct 03, 2014	31.92	33.23	31.70	32.61	427,817	+1.05(+3.33%)
Oct 02, 2014	31.78	32.41	30.85	31.56	621,428	-0.26(-0.81%)
Oct 01, 2014	32.41	32.56	31.65	31.82	495,835	-0.59(-1.83%)
Sep 30, 2014	33.27	33.27	32.35	32.41	709,998	-0.83(-2.51%)
Sep 29, 2014	33.19	34.17	33.05	33.24	540,377	+0.48(+1.47%)
Sep 26, 2014	32.61	33.06	32.56	32.76	561,401	+0.18(+0.54%)
Sep 25, 2014	32.84	32.84	31.24	32.58	782,807	-0.32(-0.97%)
Sep 24, 2014	33.08	33.18	32.46	32.91	513,350	-0.05(-0.15%)
Sep 23, 2014	34.25	34.45	32.14	32.95	1,219,620	-1.58(-4.57%)
Sep 22, 2014	35.35	35.43	34.41	34.53	602,850	-1.03(-2.89%)
Sep 19, 2014	35.60	36.07	35.29	35.56	420,526	+0.02(+0.05%)
Sep 18, 2014	35.39	35.76	35.10	35.54	208,110	+0.26(+0.75%)
Sep 17, 2014	35.22	35.66	35.13	35.28	136,709	-0.03(-0.09%)
Sep 16, 2014	35.18	35.46	34.65	35.31	160,296	+0.03(+0.09%)
Sep 15, 2014	35.42	35.68	34.82	35.28	307,224	-0.08(-0.23%)
Sep 12, 2014	35.46	36.35	35.08	35.36	594,699	-0.13(-0.36%)
Sep 11, 2014	35.35	35.97	35.26	35.49	270,886	-0.14(-0.38%)
Sep 10, 2014	35.71	36.10	35.36	35.62	216,705	-0.02(-0.07%)
Sep 09, 2014	36.12	36.42	35.31	35.65	359,766	-0.57(-1.57%)
Sep 08, 2014	36.75	36.92	36.16	36.22	457,364	-0.63(-1.72%)
Sep 05, 2014	36.22	36.93	35.80	36.85	274,188	+0.49(+1.35%)
Sep 04, 2014	36.88	37.08	36.31	36.36	223,776	-0.50(-1.35%)
Sep 03, 2014	37.25	37.64	36.62	36.86	421,048	-0.22(-0.58%)

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.