Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.14	24.16	23.30	23.38	2,119,631	-0.69(-2.87%)
Nov 26, 2014	24.15	24.07	24.07	24.07	1,064,715	-0.10(-0.43%)
Nov 25, 2014	24.41	24.47	24.12	24.18	2,935,992	-0.26(-1.07%)
Nov 24, 2014	24.41	24.58	24.31	24.44	1,583,311	+0.12(+0.51%)
Nov 21, 2014	24.35	24.55	24.23	24.31	3,597,917	+0.16(+0.66%)
Nov 20, 2014	23.71	24.16	23.65	24.16	2,219,343	+0.26(+1.08%)
Nov 19, 2014	24.17	24.21	23.87	23.90	2,097,585	-0.26(-1.09%)
Nov 18, 2014	24.10	24.28	24.10	24.16	1,283,354	+0.09(+0.36%)
Nov 17, 2014	24.21	24.26	23.91	24.07	2,356,381	-0.21(-0.86%)
Nov 14, 2014	24.41	24.55	24.16	24.28	1,930,005	-0.12(-0.48%)
Nov 13, 2014	24.82	24.94	24.32	24.40	2,567,660	-0.40(-1.61%)
Nov 12, 2014	24.51	24.82	24.51	24.80	1,740,207	+0.14(+0.57%)
Nov 11, 2014	24.74	24.81	24.58	24.66	1,308,327	-0.07(-0.27%)
Nov 10, 2014	24.66	24.87	24.52	24.72	1,882,578	+0.00(+0.00%)
Nov 07, 2014	24.66	24.84	24.60	24.72	1,788,297	-0.02(-0.07%)
Nov 06, 2014	24.61	24.79	24.46	24.74	1,680,909	+0.16(+0.64%)
Nov 05, 2014	24.71	24.78	24.51	24.58	2,401,913	+0.10(+0.41%)
Nov 04, 2014	24.17	24.50	24.04	24.48	2,921,789	+0.27(+1.10%)
Nov 03, 2014	24.16	24.39	24.06	24.21	1,698,489	+0.07(+0.31%)
Oct 31, 2014	24.05	24.16	23.96	24.14	2,718,459	+0.24(+1.01%)
Oct 30, 2014	23.86	24.08	23.69	23.90	1,797,004	-0.08(-0.35%)
Oct 29, 2014	23.68	24.03	23.46	23.98	2,512,133	+0.31(+1.30%)
Oct 28, 2014	23.10	23.67	22.92	23.67	2,188,179	+0.63(+2.75%)
Oct 27, 2014	22.91	23.07	22.94	23.04	2,462,267	+0.10(+0.44%)
Oct 24, 2014	22.90	23.04	22.70	22.94	2,671,551	+0.08(+0.33%)
Oct 23, 2014	22.75	23.17	22.75	22.86	3,551,558	+0.30(+1.33%)
Oct 22, 2014	22.77	22.88	22.56	22.57	2,900,899	-0.10(-0.46%)
Oct 21, 2014	21.91	22.75	21.76	22.67	7,374,797	+0.81(+3.72%)
Oct 20, 2014	21.87	21.99	21.75	21.86	4,051,131	-0.08(-0.38%)
Oct 17, 2014	22.11	22.18	21.74	21.94	4,242,057	+0.11(+0.50%)
Oct 16, 2014	21.00	21.89	20.85	21.83	3,537,902	+0.20(+0.92%)
Oct 15, 2014	21.83	21.99	21.01	21.63	8,575,745	-0.59(-2.66%)
Oct 14, 2014	22.57	22.73	22.09	22.22	5,576,294	-0.26(-1.15%)
Oct 13, 2014	22.82	22.99	22.45	22.48	3,091,710	-0.29(-1.28%)
Oct 10, 2014	23.01	23.27	22.77	22.77	2,847,534	-0.26(-1.12%)
Oct 09, 2014	23.55	23.58	23.03	23.03	3,055,454	-0.57(-2.44%)
Oct 08, 2014	23.29	23.64	23.18	23.61	3,065,083	+0.27(+1.14%)
Oct 07, 2014	23.70	23.83	23.33	23.34	3,176,604	-0.48(-2.03%)
Oct 06, 2014	24.10	24.20	23.82	23.82	2,009,816	-0.22(-0.90%)
Oct 03, 2014	23.99	24.14	23.91	24.04	2,467,242	+0.27(+1.16%)
Oct 02, 2014	23.73	23.86	23.36	23.77	3,085,548	-0.02(-0.07%)
Oct 01, 2014	24.19	24.23	23.71	23.78	3,041,008	-0.43(-1.79%)
Sep 30, 2014	24.31	24.40	24.12	24.21	3,366,162	-0.11(-0.45%)
Sep 29, 2014	24.14	24.36	24.05	24.32	2,806,644	-0.03(-0.14%)
Sep 26, 2014	24.12	24.42	24.07	24.36	2,848,927	+0.26(+1.07%)
Sep 25, 2014	24.31	24.33	23.88	24.10	3,399,681	-0.32(-1.30%)
Sep 24, 2014	24.45	24.56	24.23	24.41	2,354,388	+0.02(+0.10%)
Sep 23, 2014	24.61	24.72	24.32	24.39	4,493,598	-0.32(-1.28%)
Sep 22, 2014	25.01	25.17	24.69	24.71	3,609,687	-0.30(-1.20%)
Sep 19, 2014	25.28	25.38	24.82	25.01	6,434,073	+0.12(+0.47%)
Sep 18, 2014	24.71	25.11	24.61	24.89	4,830,990	+0.28(+1.15%)
Sep 17, 2014	24.39	24.85	24.24	24.61	3,688,269	+0.28(+1.16%)
Sep 16, 2014	24.47	24.65	24.29	24.32	3,285,098	-0.21(-0.87%)
Sep 15, 2014	24.66	24.66	24.44	24.54	2,963,059	-0.11(-0.46%)
Sep 12, 2014	24.42	24.71	24.27	24.65	3,071,982	+0.24(+0.99%)
Sep 11, 2014	24.42	24.42	24.16	24.41	2,626,746	+0.12(+0.48%)
Sep 10, 2014	23.71	24.32	23.71	24.29	2,588,968	+0.37(+1.53%)
Sep 09, 2014	24.02	24.04	23.67	23.92	1,965,955	-0.22(-0.90%)
Sep 08, 2014	24.16	24.35	24.10	24.14	2,348,283	-0.08(-0.34%)
Sep 05, 2014	24.26	24.26	23.94	24.22	2,747,946	-0.13(-0.55%)
Sep 04, 2014	24.42	24.61	24.31	24.36	2,375,819	+0.01(+0.03%)
Sep 03, 2014	24.58	24.60	24.26	24.35	2,887,650	-0.12(-0.48%)

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.