Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.13	34.01	31.97	33.04	6,153,229	-0.38(-1.14%)
Nov 26, 2014	33.97	33.42	33.42	33.42	3,879,600	-0.78(-2.28%)
Nov 25, 2014	34.60	34.85	33.89	34.20	5,981,166	-0.42(-1.21%)
Nov 24, 2014	34.23	34.71	34.02	34.62	5,535,794	+0.18(+0.52%)
Nov 21, 2014	35.23	35.24	34.24	34.44	6,510,489	-0.27(-0.78%)
Nov 20, 2014	33.99	35.04	33.99	34.71	6,128,394	+0.67(+1.97%)
Nov 19, 2014	33.67	34.50	33.45	34.04	5,757,187	+0.77(+2.31%)
Nov 18, 2014	33.43	34.04	33.10	33.27	4,174,947	-0.26(-0.78%)
Nov 17, 2014	33.58	34.11	33.42	33.53	5,250,185	-0.09(-0.27%)
Nov 14, 2014	32.92	33.85	32.76	33.62	5,194,669	+0.92(+2.81%)
Nov 13, 2014	32.97	33.25	32.24	32.70	6,187,991	-0.77(-2.30%)
Nov 12, 2014	33.28	33.81	33.06	33.47	4,091,631	-0.12(-0.36%)
Nov 11, 2014	32.86	33.73	32.86	33.59	3,400,696	+0.39(+1.17%)
Nov 10, 2014	33.80	34.20	32.98	33.20	6,427,437	-0.42(-1.25%)
Nov 07, 2014	32.82	33.80	32.80	33.62	8,620,457	+0.92(+2.81%)
Nov 06, 2014	31.51	32.71	31.36	32.70	5,200,909	+0.97(+3.06%)
Nov 05, 2014	31.17	31.95	30.98	31.73	5,916,874	+1.00(+3.25%)
Nov 04, 2014	30.41	30.91	29.87	30.73	5,129,765	-0.08(-0.26%)
Nov 03, 2014	31.44	31.75	30.67	30.81	4,491,366	-0.29(-0.93%)
Oct 31, 2014	30.66	31.12	30.12	31.10	6,339,995	+0.71(+2.34%)
Oct 30, 2014	31.41	31.45	30.20	30.39	8,546,664	-1.21(-3.83%)
Oct 29, 2014	31.91	32.38	31.26	31.60	7,421,070	-0.03(-0.09%)
Oct 28, 2014	30.73	31.77	30.38	31.63	4,728,018	+1.08(+3.54%)
Oct 27, 2014	30.48	31.23	31.23	30.55	5,075,866	-0.68(-2.18%)
Oct 24, 2014	32.02	32.79	30.05	31.23	8,483,156	-0.21(-0.67%)
Oct 23, 2014	30.67	31.73	30.62	31.44	6,190,307	+0.95(+3.12%)
Oct 22, 2014	31.64	31.80	30.44	30.49	6,633,156	-0.99(-3.14%)
Oct 21, 2014	31.38	31.60	30.71	31.48	5,896,244	+0.66(+2.14%)
Oct 20, 2014	30.83	31.15	30.78	30.82	5,874,101	-0.13(-0.42%)
Oct 17, 2014	31.71	31.97	30.38	30.95	8,662,480	-0.23(-0.74%)
Oct 16, 2014	29.67	31.37	29.61	31.18	10,318,366	+0.88(+2.90%)
Oct 15, 2014	27.95	30.46	27.75	30.30	11,243,652	+1.82(+6.39%)
Oct 14, 2014	28.75	29.37	28.15	28.48	9,415,170	-0.05(-0.18%)
Oct 13, 2014	29.25	29.77	28.49	28.53	7,004,656	-0.81(-2.76%)
Oct 10, 2014	29.82	30.16	29.12	29.34	8,608,529	-0.50(-1.68%)
Oct 09, 2014	31.01	31.07	29.70	29.84	9,324,883	-1.48(-4.73%)
Oct 08, 2014	30.96	31.34	30.27	31.32	7,275,749	+0.19(+0.61%)
Oct 07, 2014	31.12	31.68	30.89	31.13	5,753,968	-0.11(-0.35%)
Oct 06, 2014	31.16	31.44	30.93	31.24	4,397,089	-0.04(-0.13%)
Oct 03, 2014	31.52	31.53	30.99	31.28	5,122,592	-0.24(-0.76%)
Oct 02, 2014	31.54	31.84	31.16	31.52	8,422,326	-0.29(-0.91%)
Oct 01, 2014	32.64	32.98	31.78	31.81	6,957,856	-0.88(-2.69%)
Sep 30, 2014	32.90	33.33	32.42	32.69	6,874,914	-0.32(-0.97%)
Sep 29, 2014	31.97	33.02	31.83	33.01	8,497,745	+0.86(+2.67%)
Sep 26, 2014	31.37	32.21	31.36	32.15	6,595,098	+0.72(+2.29%)
Sep 25, 2014	31.95	32.05	31.29	31.43	8,049,617	-0.67(-2.09%)
Sep 24, 2014	30.97	32.24	30.75	32.10	13,538,627	+0.51(+1.61%)
Sep 23, 2014	32.49	32.58	31.58	31.59	8,045,598	-0.92(-2.83%)
Sep 22, 2014	32.96	33.00	32.20	32.51	4,470,938	-0.46(-1.40%)
Sep 19, 2014	33.31	33.45	32.91	32.97	4,207,721	-0.23(-0.69%)
Sep 18, 2014	33.83	33.83	33.00	33.20	5,850,972	-0.56(-1.66%)
Sep 17, 2014	33.90	34.14	33.67	33.76	3,171,507	+0.01(+0.03%)
Sep 16, 2014	33.16	33.99	33.15	33.75	3,231,719	+0.53(+1.60%)
Sep 15, 2014	32.96	33.45	32.81	33.22	3,507,807	+0.21(+0.64%)
Sep 12, 2014	33.28	33.41	32.80	33.01	4,262,243	-0.44(-1.32%)
Sep 11, 2014	33.46	33.52	33.08	33.45	4,838,894	-0.39(-1.15%)
Sep 10, 2014	33.55	33.92	33.18	33.84	2,900,780	+0.09(+0.27%)
Sep 09, 2014	33.61	34.08	33.50	33.75	3,312,158	+0.30(+0.90%)
Sep 08, 2014	33.87	33.92	33.17	33.45	3,852,198	-0.60(-1.76%)
Sep 05, 2014	33.49	34.22	33.44	34.05	4,818,472	+0.24(+0.71%)
Sep 04, 2014	33.84	34.10	33.63	33.81	7,499,998	+0.05(+0.15%)
Sep 03, 2014	33.49	33.89	33.21	33.76	4,376,135	+0.41(+1.23%)

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.