Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.63	34.06	33.42	33.95	715,570	+0.25(+0.73%)
Nov 26, 2014	33.39	33.71	33.71	33.71	812,614	+0.35(+1.06%)
Nov 25, 2014	33.67	33.93	33.32	33.35	1,093,933	-0.27(-0.81%)
Nov 24, 2014	33.93	33.99	33.50	33.63	761,832	-0.11(-0.32%)
Nov 21, 2014	33.73	34.13	33.61	33.73	1,405,377	+0.40(+1.20%)
Nov 20, 2014	33.23	33.49	33.21	33.33	775,493	-0.12(-0.35%)
Nov 19, 2014	32.69	33.48	32.69	33.45	1,196,196	+0.63(+1.91%)
Nov 18, 2014	32.63	33.09	32.63	32.83	2,193,028	+0.19(+0.58%)
Nov 17, 2014	32.43	32.83	32.41	32.63	668,066	+0.14(+0.42%)
Nov 14, 2014	32.20	32.64	31.99	32.50	592,051	+0.15(+0.48%)
Nov 13, 2014	31.88	32.39	31.88	32.34	860,593	+0.31(+0.96%)
Nov 12, 2014	31.85	32.22	31.83	32.03	1,008,063	-0.10(-0.31%)
Nov 11, 2014	32.18	32.40	31.98	32.13	492,376	-0.02(-0.06%)
Nov 10, 2014	31.87	32.15	31.83	32.15	1,139,136	+0.18(+0.57%)
Nov 07, 2014	31.69	32.04	31.65	31.97	1,320,066	+0.16(+0.51%)
Nov 06, 2014	32.15	32.51	31.74	31.81	1,158,539	-0.27(-0.85%)
Nov 05, 2014	31.97	32.13	31.33	32.08	1,236,721	+0.25(+0.77%)
Nov 04, 2014	32.53	32.53	31.81	31.83	1,232,417	-0.87(-2.67%)
Nov 03, 2014	32.85	32.93	32.55	32.71	1,502,788	-0.15(-0.44%)
Oct 31, 2014	32.33	32.88	32.33	32.85	2,185,051	+0.56(+1.75%)
Oct 30, 2014	31.52	32.36	31.52	32.29	1,255,342	+0.59(+1.86%)
Oct 29, 2014	31.57	31.78	31.35	31.70	1,485,584	+0.13(+0.40%)
Oct 28, 2014	30.77	31.71	30.75	31.57	1,666,632	+0.85(+2.75%)
Oct 27, 2014	29.87	30.76	29.85	30.73	1,667,115	+0.87(+2.92%)
Oct 24, 2014	31.41	31.57	29.81	29.85	2,005,228	-1.34(-4.28%)
Oct 23, 2014	30.85	31.26	30.83	31.19	833,611	+0.42(+1.36%)
Oct 22, 2014	31.27	31.27	30.77	30.77	897,553	-0.32(-1.02%)
Oct 21, 2014	30.53	31.28	30.48	31.09	1,402,484	+0.77(+2.55%)
Oct 20, 2014	30.04	30.52	29.93	30.32	1,566,659	+0.30(+1.00%)
Oct 17, 2014	30.23	30.42	30.08	30.02	1,693,408	-0.01(-0.03%)
Oct 16, 2014	30.06	30.47	29.96	30.03	2,133,676	-0.47(-1.55%)
Oct 15, 2014	29.97	30.54	29.88	30.50	2,115,993	+0.27(+0.90%)
Oct 14, 2014	30.26	30.78	30.18	30.23	2,043,824	+0.14(+0.45%)
Oct 13, 2014	31.19	31.20	29.98	30.09	3,922,911	-0.85(-2.76%)
Oct 10, 2014	31.54	31.86	30.51	30.94	2,241,655	-0.71(-2.24%)
Oct 09, 2014	31.83	31.96	31.43	31.65	1,560,349	-0.16(-0.51%)
Oct 08, 2014	30.91	31.85	30.88	31.82	1,619,542	+0.80(+2.58%)
Oct 07, 2014	31.27	31.39	30.98	31.02	1,036,033	-0.27(-0.87%)
Oct 06, 2014	31.50	31.88	31.28	31.29	1,527,162	+0.16(+0.53%)
Oct 03, 2014	30.98	31.41	30.82	31.13	1,033,163	+0.20(+0.65%)
Oct 02, 2014	30.31	31.00	30.08	30.93	1,705,570	+0.64(+2.10%)
Oct 01, 2014	30.79	30.84	30.18	30.29	1,496,808	-0.51(-1.65%)
Sep 30, 2014	30.54	31.05	30.54	30.80	2,005,793	+0.22(+0.71%)
Sep 29, 2014	30.52	30.74	30.24	30.58	1,924,295	-0.24(-0.77%)
Sep 26, 2014	30.81	30.99	30.73	30.82	1,318,176	-0.03(-0.09%)
Sep 25, 2014	31.23	31.47	30.84	30.84	1,105,578	-0.55(-1.74%)
Sep 24, 2014	31.61	31.61	31.36	31.39	1,992,011	-0.05(-0.14%)
Sep 23, 2014	31.06	31.93	31.04	31.43	2,636,146	+0.26(+0.85%)
Sep 22, 2014	31.94	32.04	30.97	31.17	1,690,834	-0.93(-2.89%)
Sep 19, 2014	32.33	32.40	31.87	32.10	2,301,330	-0.10(-0.31%)
Sep 18, 2014	32.15	32.36	31.87	32.20	4,305,854	+0.21(+0.65%)
Sep 17, 2014	32.28	32.44	31.87	31.99	3,806,380	-0.15(-0.45%)
Sep 16, 2014	31.75	32.51	31.75	32.13	3,383,888	+0.41(+1.29%)
Sep 15, 2014	32.18	32.19	31.69	31.73	1,726,422	-0.35(-1.11%)
Sep 12, 2014	32.45	32.63	32.03	32.08	2,366,466	-0.37(-1.15%)
Sep 11, 2014	32.45	32.63	32.20	32.45	2,978,865	-0.40(-1.22%)
Sep 10, 2014	32.70	32.97	32.42	32.85	845,050	+0.20(+0.61%)
Sep 09, 2014	33.15	33.26	32.47	32.65	1,459,986	-0.68(-2.05%)
Sep 08, 2014	33.74	33.88	33.28	33.33	830,218	-0.45(-1.32%)
Sep 05, 2014	33.67	34.00	33.53	33.78	723,570	+0.16(+0.49%)
Sep 04, 2014	33.77	33.92	33.53	33.62	701,510	-0.17(-0.51%)
Sep 03, 2014	34.02	34.06	33.61	33.79	1,233,590	-0.04(-0.11%)

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.