Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.15	34.55	34.15	34.36	1,853,792	+0.29(+0.84%)
Nov 26, 2014	34.44	34.08	34.08	34.08	3,083,550	-0.36(-1.06%)
Nov 25, 2014	34.32	34.61	34.20	34.44	4,292,249	+0.19(+0.54%)
Nov 24, 2014	34.34	34.63	34.25	34.25	4,687,134	+0.02(+0.06%)
Nov 21, 2014	34.70	34.94	34.18	34.24	5,347,131	-0.08(-0.22%)
Nov 20, 2014	34.44	34.63	34.25	34.31	4,881,638	-0.37(-1.07%)
Nov 19, 2014	34.96	35.01	34.58	34.68	6,648,935	-0.42(-1.20%)
Nov 18, 2014	34.99	35.20	34.86	35.10	5,617,528	+0.09(+0.26%)
Nov 17, 2014	34.82	35.09	34.79	35.01	2,587,347	+0.26(+0.75%)
Nov 14, 2014	34.66	34.90	34.62	34.75	4,513,916	-0.19(-0.53%)
Nov 13, 2014	34.30	35.02	34.30	34.94	8,168,135	+0.68(+1.99%)
Nov 12, 2014	33.98	34.32	33.93	34.25	3,804,189	+0.27(+0.80%)
Nov 11, 2014	34.01	34.12	33.84	33.98	4,174,181	-0.03(-0.07%)
Nov 10, 2014	33.49	34.01	33.37	34.01	4,056,193	+0.50(+1.49%)
Nov 07, 2014	33.35	33.57	33.30	33.51	5,417,220	+0.25(+0.76%)
Nov 06, 2014	33.27	33.32	32.74	33.25	5,418,459	+0.06(+0.17%)
Nov 05, 2014	33.44	33.58	32.84	33.20	4,798,189	-0.14(-0.42%)
Nov 04, 2014	32.18	33.68	32.18	33.34	9,339,124	+1.25(+3.91%)
Nov 03, 2014	32.08	32.29	31.80	32.08	4,008,538	+0.00(+0.00%)
Oct 31, 2014	32.27	32.39	31.96	32.08	4,695,963	+0.20(+0.64%)
Oct 30, 2014	31.06	32.37	30.55	31.88	6,618,649	+0.74(+2.36%)
Oct 29, 2014	31.55	31.59	30.84	31.14	8,364,115	-0.40(-1.27%)
Oct 28, 2014	31.23	31.58	31.23	31.54	3,783,109	+0.51(+1.65%)
Oct 27, 2014	31.31	31.64	31.64	31.03	5,336,707	-0.61(-1.92%)
Oct 24, 2014	31.59	31.72	31.30	31.64	3,532,825	+0.22(+0.69%)
Oct 23, 2014	31.40	31.75	31.24	31.42	5,694,685	+0.44(+1.41%)
Oct 22, 2014	31.68	31.78	30.98	30.98	7,131,143	-0.59(-1.87%)
Oct 21, 2014	30.68	31.57	30.47	31.57	9,865,937	+0.91(+2.96%)
Oct 20, 2014	29.43	30.72	29.40	30.67	5,558,637	+1.10(+3.71%)
Oct 17, 2014	29.43	29.87	29.30	29.57	5,831,535	+0.34(+1.15%)
Oct 16, 2014	28.58	29.29	28.57	29.24	7,170,991	+0.26(+0.90%)
Oct 15, 2014	28.47	29.25	28.20	28.98	9,463,926	+0.30(+1.04%)
Oct 14, 2014	28.93	29.08	28.57	28.68	7,211,355	-0.13(-0.46%)
Oct 13, 2014	29.06	29.45	28.79	28.81	5,551,533	-0.43(-1.47%)
Oct 10, 2014	29.63	30.02	29.24	29.24	5,933,900	-0.53(-1.79%)
Oct 09, 2014	30.40	30.58	29.73	29.77	5,347,210	-0.52(-1.72%)
Oct 08, 2014	29.84	30.32	29.53	30.29	6,091,837	+0.56(+1.88%)
Oct 07, 2014	30.36	30.45	29.73	29.74	6,338,492	-0.29(-0.95%)
Oct 06, 2014	30.31	30.41	29.91	30.02	4,918,635	-0.27(-0.88%)
Oct 03, 2014	29.89	30.46	29.89	30.29	5,636,243	+0.67(+2.27%)
Oct 02, 2014	29.86	29.93	29.50	29.62	8,526,459	-0.30(-1.02%)
Oct 01, 2014	30.16	30.32	29.78	29.92	6,994,481	-0.34(-1.11%)
Sep 30, 2014	30.33	30.66	30.22	30.26	5,298,314	-0.09(-0.29%)
Sep 29, 2014	30.38	30.51	30.11	30.34	4,156,793	-0.23(-0.77%)
Sep 26, 2014	30.30	30.69	30.30	30.58	3,432,428	+0.25(+0.84%)
Sep 25, 2014	30.71	30.78	30.17	30.33	5,110,730	-0.47(-1.52%)
Sep 24, 2014	30.85	30.91	30.53	30.79	5,922,047	-0.01(-0.02%)
Sep 23, 2014	31.04	31.11	30.75	30.80	4,620,191	-0.34(-1.08%)
Sep 22, 2014	31.62	31.69	31.11	31.14	8,454,080	+0.13(+0.41%)
Sep 19, 2014	31.24	31.28	30.90	31.01	4,836,824	-0.04(-0.14%)
Sep 18, 2014	30.83	31.09	30.81	31.05	3,611,307	+0.25(+0.82%)
Sep 17, 2014	31.15	31.28	30.63	30.80	5,171,506	-0.30(-0.98%)
Sep 16, 2014	31.49	31.50	31.06	31.10	8,499,204	-0.46(-1.45%)
Sep 15, 2014	31.54	31.86	31.39	31.56	6,931,765	+0.01(+0.02%)
Sep 12, 2014	31.85	31.90	31.29	31.55	9,377,334	-0.36(-1.13%)
Sep 11, 2014	30.59	31.96	30.53	31.92	12,179,565	+1.28(+4.18%)
Sep 10, 2014	30.78	30.83	30.28	30.64	3,724,796	-0.03(-0.08%)
Sep 09, 2014	30.98	31.04	30.59	30.66	3,276,003	-0.42(-1.37%)
Sep 08, 2014	31.24	31.50	30.95	31.09	3,376,332	-0.16(-0.51%)
Sep 05, 2014	31.09	31.24	30.72	31.24	3,696,099	+0.27(+0.88%)
Sep 04, 2014	31.12	31.26	30.96	30.97	4,560,110	-0.12(-0.39%)
Sep 03, 2014	30.71	31.17	30.80	31.09	6,035,158	+0.38(+1.24%)

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.