Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.63	24.74	24.57	24.59	2,538,193	+0.02(+0.08%)
Nov 26, 2014	24.70	24.57	24.57	24.57	3,475,057	-0.13(-0.53%)
Nov 25, 2014	24.79	24.83	24.70	24.70	6,293,375	-0.09(-0.35%)
Nov 24, 2014	24.70	24.81	24.62	24.79	4,527,437	+0.19(+0.75%)
Nov 21, 2014	24.57	24.69	24.53	24.61	5,681,818	+0.31(+1.29%)
Nov 20, 2014	24.16	24.35	24.11	24.29	4,154,242	-0.02(-0.10%)
Nov 19, 2014	24.33	24.36	24.23	24.32	3,616,859	-0.02(-0.07%)
Nov 18, 2014	24.35	24.41	24.27	24.33	4,498,056	-0.01(-0.05%)
Nov 17, 2014	24.20	24.35	24.06	24.35	5,399,725	+0.01(+0.03%)
Nov 14, 2014	24.25	24.38	24.20	24.34	5,140,631	+0.07(+0.29%)
Nov 13, 2014	24.30	24.38	24.18	24.27	3,923,792	-0.03(-0.12%)
Nov 12, 2014	24.09	24.31	24.02	24.30	4,143,622	+0.07(+0.29%)
Nov 11, 2014	24.29	24.38	24.17	24.23	4,848,855	-0.01(-0.03%)
Nov 10, 2014	24.13	24.27	24.08	24.24	4,585,395	+0.07(+0.29%)
Nov 07, 2014	24.15	24.23	24.04	24.17	7,585,308	-0.26(-1.08%)
Nov 06, 2014	24.54	24.54	24.29	24.43	4,936,569	-0.11(-0.43%)
Nov 05, 2014	24.50	24.54	24.28	24.54	5,744,414	+0.13(+0.52%)
Nov 04, 2014	24.32	24.55	24.26	24.41	6,225,000	+0.06(+0.25%)
Nov 03, 2014	24.57	24.61	24.27	24.35	8,065,847	-0.16(-0.67%)
Oct 31, 2014	24.83	24.92	24.35	24.51	10,765,875	-0.13(-0.52%)
Oct 30, 2014	24.46	24.73	24.37	24.64	6,075,343	+0.06(+0.23%)
Oct 29, 2014	24.72	25.03	24.37	24.58	9,581,755	+0.15(+0.60%)
Oct 28, 2014	24.18	24.44	24.11	24.43	4,138,963	+0.32(+1.34%)
Oct 27, 2014	23.94	24.17	24.02	24.11	4,003,296	+0.09(+0.36%)
Oct 24, 2014	23.81	24.06	23.75	24.02	2,598,570	+0.19(+0.79%)
Oct 23, 2014	23.93	23.96	23.78	23.83	4,955,295	+0.16(+0.69%)
Oct 22, 2014	23.86	23.97	23.67	23.67	3,970,743	-0.20(-0.84%)
Oct 21, 2014	23.68	23.90	23.59	23.87	4,438,624	+0.39(+1.66%)
Oct 20, 2014	23.35	23.49	23.24	23.48	4,383,521	+0.09(+0.37%)
Oct 17, 2014	23.20	23.41	23.04	23.40	12,753,844	+0.47(+2.06%)
Oct 16, 2014	22.58	23.05	22.57	22.92	10,152,908	+0.02(+0.11%)
Oct 15, 2014	22.99	23.20	22.58	22.90	10,483,508	-0.43(-1.83%)
Oct 14, 2014	23.00	23.45	22.99	23.33	6,259,655	+0.34(+1.50%)
Oct 13, 2014	23.17	23.30	22.96	22.98	5,336,861	-0.21(-0.92%)
Oct 10, 2014	23.35	23.56	23.19	23.19	4,341,638	-0.17(-0.72%)
Oct 09, 2014	23.67	23.71	23.33	23.36	6,472,658	-0.36(-1.51%)
Oct 08, 2014	23.46	23.73	23.22	23.72	6,231,774	+0.30(+1.26%)
Oct 07, 2014	23.63	23.78	23.42	23.42	5,458,250	-0.30(-1.25%)
Oct 06, 2014	23.86	23.97	23.62	23.72	3,670,573	-0.02(-0.07%)
Oct 03, 2014	23.79	23.89	23.64	23.74	5,024,251	+0.07(+0.29%)
Oct 02, 2014	23.62	23.73	23.45	23.67	6,227,709	+0.05(+0.19%)
Oct 01, 2014	23.81	23.82	23.56	23.62	10,161,748	-0.28(-1.18%)
Sep 30, 2014	23.97	24.03	23.83	23.90	7,637,732	-0.09(-0.38%)
Sep 29, 2014	23.77	24.05	23.68	24.00	3,651,586	-0.01(-0.05%)
Sep 26, 2014	23.85	24.09	23.80	24.01	4,506,714	+0.17(+0.72%)
Sep 25, 2014	23.93	24.02	23.74	23.83	6,582,926	-0.22(-0.92%)
Sep 24, 2014	23.77	24.09	23.77	24.06	4,733,762	+0.31(+1.31%)
Sep 23, 2014	24.00	24.03	23.74	23.74	5,452,200	-0.28(-1.16%)
Sep 22, 2014	23.97	24.05	23.90	24.02	6,281,503	+0.06(+0.24%)
Sep 19, 2014	24.13	24.21	23.85	23.97	10,815,648	-0.12(-0.49%)
Sep 18, 2014	24.02	24.16	24.02	24.09	6,704,957	+0.15(+0.62%)
Sep 17, 2014	24.22	24.22	23.92	23.94	9,497,482	-0.25(-1.03%)
Sep 16, 2014	24.40	24.48	24.12	24.19	11,173,833	-0.37(-1.50%)
Sep 15, 2014	24.54	24.64	24.36	24.56	3,149,162	+0.02(+0.08%)
Sep 12, 2014	24.56	24.68	24.38	24.54	5,055,600	+0.00(+0.00%)
Sep 11, 2014	24.45	24.58	24.42	24.54	5,304,673	-0.02(-0.08%)
Sep 10, 2014	24.85	24.97	24.45	24.56	6,567,935	-0.28(-1.12%)
Sep 09, 2014	25.06	25.06	24.78	24.84	5,829,708	-0.22(-0.87%)
Sep 08, 2014	25.21	25.24	24.98	25.05	2,937,171	-0.17(-0.67%)
Sep 05, 2014	25.04	25.23	25.03	25.22	2,605,825	+0.09(+0.36%)
Sep 04, 2014	25.16	25.30	25.06	25.13	2,941,438	+0.07(+0.26%)
Sep 03, 2014	25.29	25.29	25.04	25.07	4,409,390	-0.07(-0.29%)

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.