Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.38	32.38	32.09	32.13	11,702,213	-0.59(-1.79%)
Nov 26, 2014	32.63	32.72	32.72	32.72	12,894,197	+0.34(+1.04%)
Nov 25, 2014	32.65	32.65	32.35	32.38	11,811,312	-0.21(-0.65%)
Nov 24, 2014	32.70	32.73	32.56	32.60	8,996,195	-0.25(-0.77%)
Nov 21, 2014	32.63	32.86	32.55	32.85	26,703,578	+0.98(+3.08%)
Nov 20, 2014	31.92	32.01	31.81	31.86	7,038,156	-0.05(-0.17%)
Nov 19, 2014	31.82	32.02	31.68	31.92	14,702,742	+0.06(+0.19%)
Nov 18, 2014	31.73	31.89	31.70	31.86	13,432,240	+0.16(+0.50%)
Nov 17, 2014	31.77	31.78	31.65	31.70	11,420,128	-0.40(-1.26%)
Nov 14, 2014	31.80	32.10	31.76	32.10	12,244,783	+0.34(+1.06%)
Nov 13, 2014	32.00	32.01	31.69	31.76	7,514,242	-0.08(-0.24%)
Nov 12, 2014	31.90	32.05	31.81	31.84	13,172,488	-0.09(-0.29%)
Nov 11, 2014	31.86	31.97	31.79	31.93	8,078,240	+0.05(+0.17%)
Nov 10, 2014	32.17	32.17	31.86	31.88	8,028,263	+0.02(+0.07%)
Nov 07, 2014	31.67	31.86	31.67	31.86	12,533,035	+0.21(+0.65%)
Nov 06, 2014	31.92	31.96	31.64	31.65	15,653,385	-0.46(-1.42%)
Nov 05, 2014	32.11	32.15	31.93	32.11	15,027,109	-0.19(-0.59%)
Nov 04, 2014	32.27	32.33	32.09	32.30	13,073,899	+0.03(+0.09%)
Nov 03, 2014	32.38	32.41	32.18	32.27	13,737,561	-0.22(-0.68%)
Oct 31, 2014	32.37	32.55	32.33	32.49	15,250,418	+0.26(+0.80%)
Oct 30, 2014	32.01	32.36	31.99	32.23	13,551,852	+0.37(+1.15%)
Oct 29, 2014	32.10	32.22	31.70	31.86	24,074,492	-0.06(-0.19%)
Oct 28, 2014	31.68	31.99	31.62	31.92	14,539,571	+0.66(+2.10%)
Oct 27, 2014	31.00	31.28	31.60	31.27	17,790,182	-0.33(-1.04%)
Oct 24, 2014	31.36	31.72	31.32	31.60	13,457,997	+0.30(+0.95%)
Oct 23, 2014	31.32	31.47	31.25	31.30	16,163,131	+0.03(+0.10%)
Oct 22, 2014	31.52	31.54	31.17	31.27	14,105,992	-0.25(-0.80%)
Oct 21, 2014	31.28	31.67	31.28	31.52	15,791,095	+0.14(+0.46%)
Oct 20, 2014	31.26	31.42	31.22	31.38	15,873,522	+0.02(+0.07%)
Oct 17, 2014	31.16	31.57	31.16	31.35	19,135,728	+0.40(+1.28%)
Oct 16, 2014	30.55	31.32	30.48	30.96	26,010,744	-0.31(-1.00%)
Oct 15, 2014	31.71	31.40	30.58	31.27	30,035,776	-0.44(-1.39%)
Oct 14, 2014	31.61	31.93	31.47	31.71	28,744,448	+0.14(+0.46%)
Oct 13, 2014	31.74	32.01	31.55	31.57	17,681,232	+0.38(+1.22%)
Oct 10, 2014	31.67	31.68	31.17	31.19	19,084,378	-0.72(-2.27%)
Oct 09, 2014	32.28	32.29	31.83	31.91	22,185,226	-0.45(-1.39%)
Oct 08, 2014	31.94	32.44	31.59	32.36	26,256,696	+0.49(+1.53%)
Oct 07, 2014	32.18	32.21	31.87	31.87	11,835,222	-0.31(-0.97%)
Oct 06, 2014	32.37	32.41	32.13	32.18	17,805,688	+0.56(+1.78%)
Oct 03, 2014	31.43	31.70	31.34	31.62	14,195,796	+0.26(+0.83%)
Oct 02, 2014	31.24	31.54	30.88	31.36	18,242,504	+0.19(+0.61%)
Oct 01, 2014	31.67	31.67	31.15	31.17	21,591,704	-0.61(-1.92%)
Sep 30, 2014	31.66	31.83	31.57	31.78	22,383,030	+0.07(+0.22%)
Sep 29, 2014	31.64	31.87	31.57	31.71	12,879,786	-0.69(-2.14%)
Sep 26, 2014	32.23	32.53	32.19	32.41	13,579,390	+0.21(+0.64%)
Sep 25, 2014	32.44	32.44	32.12	32.20	13,968,415	-0.76(-2.31%)
Sep 24, 2014	32.66	33.00	32.53	32.96	32,255,470	+0.51(+1.56%)
Sep 23, 2014	32.60	32.73	32.42	32.45	12,603,252	-0.21(-0.65%)
Sep 22, 2014	32.91	32.93	32.53	32.66	11,162,783	-0.49(-1.48%)
Sep 19, 2014	33.50	33.55	33.06	33.16	13,092,938	-0.25(-0.74%)
Sep 18, 2014	33.43	33.53	33.35	33.40	9,250,206	+0.08(+0.23%)
Sep 17, 2014	33.65	33.71	33.29	33.33	23,473,690	-0.32(-0.96%)
Sep 16, 2014	33.13	33.90	33.13	33.65	22,097,550	+0.42(+1.27%)
Sep 15, 2014	33.34	33.34	33.11	33.23	10,940,872	-0.14(-0.43%)
Sep 12, 2014	33.59	33.60	33.28	33.37	17,119,350	-0.46(-1.36%)
Sep 11, 2014	33.88	33.89	33.77	33.83	21,803,568	-0.24(-0.71%)
Sep 10, 2014	33.89	34.13	33.82	34.07	13,119,358	-0.15(-0.44%)
Sep 09, 2014	34.46	34.52	34.10	34.23	22,365,720	-0.42(-1.22%)
Sep 08, 2014	34.99	34.99	34.59	34.65	14,423,212	-0.41(-1.16%)
Sep 05, 2014	34.85	35.06	34.73	35.06	16,970,506	+0.33(+0.96%)
Sep 04, 2014	34.96	34.99	34.64	34.72	11,219,714	-0.15(-0.43%)
Sep 03, 2014	34.99	34.99	34.78	34.87	12,478,154	+0.57(+1.67%)

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.