Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	28.85	28.88	27.52	28.16	1,409,048	-1.27(-4.32%)
Nov 26, 2014	29.08	29.43	29.43	29.43	862,900	+0.31(+1.06%)
Nov 25, 2014	29.31	29.33	28.64	29.12	2,266,281	-0.12(-0.41%)
Nov 24, 2014	29.57	29.93	29.02	29.24	1,755,518	-0.17(-0.58%)
Nov 21, 2014	29.72	29.88	29.05	29.41	1,775,860	+0.32(+1.10%)
Nov 20, 2014	27.77	29.23	27.36	29.09	2,240,889	+1.01(+3.60%)
Nov 19, 2014	28.17	28.79	27.94	28.08	2,137,294	-0.25(-0.88%)
Nov 18, 2014	27.77	28.82	27.66	28.33	3,355,235	+0.93(+3.39%)
Nov 17, 2014	27.11	28.40	26.77	27.40	5,601,506	-0.12(-0.44%)
Nov 14, 2014	27.75	27.80	26.89	27.52	4,331,349	-0.56(-1.99%)
Nov 13, 2014	28.66	28.66	26.80	28.08	8,476,232	-1.07(-3.67%)
Nov 12, 2014	29.54	29.72	28.75	29.15	2,107,641	-0.22(-0.75%)
Nov 11, 2014	30.28	30.48	29.16	29.37	2,720,846	-1.03(-3.39%)
Nov 10, 2014	30.22	30.70	30.00	30.40	1,398,123	+0.18(+0.60%)
Nov 07, 2014	29.97	30.37	29.45	30.22	1,979,856	-0.10(-0.33%)
Nov 06, 2014	30.57	31.07	30.03	30.32	3,126,357	-0.36(-1.17%)
Nov 05, 2014	31.52	31.67	30.45	30.68	1,733,389	-0.68(-2.17%)
Nov 04, 2014	31.86	32.27	30.61	31.36	2,526,464	-0.92(-2.85%)
Nov 03, 2014	31.78	32.82	31.49	32.28	1,810,038	+0.44(+1.38%)
Oct 31, 2014	30.30	32.36	30.00	31.84	3,915,228	+2.24(+7.57%)
Oct 30, 2014	30.38	30.45	29.38	29.60	2,914,429	-0.71(-2.34%)
Oct 29, 2014	31.00	31.50	29.41	30.31	3,069,876	-0.52(-1.69%)
Oct 28, 2014	30.57	31.32	30.00	30.83	3,719,693	+0.63(+2.09%)
Oct 27, 2014	31.17	31.26	30.07	30.20	1,589,007	-1.06(-3.39%)
Oct 24, 2014	31.01	31.37	30.67	31.26	1,043,779	+0.05(+0.16%)
Oct 23, 2014	30.89	31.63	30.70	31.21	1,102,799	+0.72(+2.36%)
Oct 22, 2014	31.86	32.52	30.32	30.49	2,115,971	-1.27(-4.00%)
Oct 21, 2014	30.81	31.80	30.64	31.76	2,032,813	+1.41(+4.65%)
Oct 20, 2014	29.42	30.60	29.12	30.35	2,016,826	+0.94(+3.20%)
Oct 17, 2014	29.75	30.33	29.16	29.41	2,404,183	+0.50(+1.73%)
Oct 16, 2014	27.50	29.72	27.34	28.91	2,771,954	+0.52(+1.83%)
Oct 15, 2014	26.75	28.84	26.60	28.39	2,808,065	+0.89(+3.24%)
Oct 14, 2014	27.45	28.33	26.53	27.50	3,694,266	+0.52(+1.93%)
Oct 13, 2014	29.18	29.40	26.88	26.98	3,107,538	-1.51(-5.30%)
Oct 10, 2014	29.01	30.08	27.71	28.49	4,110,771	-0.85(-2.90%)
Oct 09, 2014	32.08	32.09	29.29	29.34	3,444,129	-2.79(-8.68%)
Oct 08, 2014	31.45	32.18	30.27	32.13	2,848,535	+0.58(+1.84%)
Oct 07, 2014	32.28	32.60	31.53	31.55	1,548,436	-1.16(-3.55%)
Oct 06, 2014	34.16	34.16	32.34	32.71	1,885,724	-0.80(-2.39%)
Oct 03, 2014	33.81	34.54	33.24	33.51	2,816,900	+0.95(+2.92%)
Oct 02, 2014	32.53	32.98	31.49	32.56	2,729,675	-0.02(-0.06%)
Oct 01, 2014	33.54	33.74	32.42	32.58	2,778,053	-1.30(-3.84%)
Sep 30, 2014	35.66	35.76	33.74	33.88	2,723,578	-1.76(-4.94%)
Sep 29, 2014	35.53	36.02	35.30	35.64	1,558,062	-0.47(-1.30%)
Sep 26, 2014	35.95	36.17	35.50	36.11	1,414,798	+0.20(+0.56%)
Sep 25, 2014	35.87	36.10	35.22	35.91	1,745,305	-0.04(-0.11%)
Sep 24, 2014	35.46	36.33	35.32	35.95	1,947,155	+0.79(+2.25%)
Sep 23, 2014	34.58	35.67	34.50	35.16	1,358,037	+0.24(+0.69%)
Sep 22, 2014	36.47	36.64	34.88	34.92	1,866,499	-1.76(-4.80%)
Sep 19, 2014	37.74	37.79	36.18	36.68	2,179,085	-0.95(-2.52%)
Sep 18, 2014	37.70	38.29	37.50	37.63	1,616,750	+0.03(+0.08%)
Sep 17, 2014	37.23	37.73	37.23	37.60	1,361,241	+0.76(+2.06%)
Sep 16, 2014	36.71	36.89	36.08	36.84	1,402,954	+0.13(+0.35%)
Sep 15, 2014	38.02	38.13	36.52	36.71	1,555,373	-1.36(-3.57%)
Sep 12, 2014	37.75	38.66	37.66	38.07	1,510,117	+0.37(+0.98%)
Sep 11, 2014	37.76	38.21	37.48	37.70	1,529,118	-0.30(-0.79%)
Sep 10, 2014	38.19	38.33	37.76	38.00	1,462,390	-0.10(-0.26%)
Sep 09, 2014	39.05	39.38	38.08	38.10	1,297,078	-1.23(-3.13%)
Sep 08, 2014	38.83	39.95	38.72	39.33	2,320,647	+0.39(+1.00%)
Sep 05, 2014	38.42	39.00	37.94	38.94	937,776	+0.49(+1.27%)
Sep 04, 2014	39.00	39.39	38.32	38.45	1,529,932	-0.55(-1.41%)
Sep 03, 2014	38.68	39.22	38.68	39.00	1,965,805	+0.60(+1.56%)

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.