Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.24	26.13	25.11	26.04	18,023,334	+1.06(+4.24%)
Nov 26, 2014	25.14	24.98	24.98	24.98	9,518,226	-0.12(-0.50%)
Nov 25, 2014	25.12	25.22	24.90	25.11	11,899,249	+0.03(+0.12%)
Nov 24, 2014	25.12	25.20	24.75	25.08	17,087,786	+0.05(+0.19%)
Nov 21, 2014	25.35	25.36	24.90	25.03	10,997,951	+0.00(+0.00%)
Nov 20, 2014	24.90	25.13	24.77	25.03	10,337,053	-0.02(-0.06%)
Nov 19, 2014	25.09	25.17	24.88	25.04	10,642,216	-0.09(-0.37%)
Nov 18, 2014	25.25	25.31	24.83	25.14	12,536,914	-0.03(-0.12%)
Nov 17, 2014	24.93	25.31	24.85	25.17	15,273,879	+0.41(+1.64%)
Nov 14, 2014	24.65	24.94	24.52	24.76	10,910,107	+0.11(+0.44%)
Nov 13, 2014	24.55	24.85	24.51	24.65	10,723,720	+0.18(+0.73%)
Nov 12, 2014	24.38	24.57	24.23	24.48	9,571,319	+0.05(+0.22%)
Nov 11, 2014	24.18	24.46	24.15	24.42	9,618,063	+0.18(+0.74%)
Nov 10, 2014	24.41	24.54	24.01	24.24	13,164,312	-0.37(-1.49%)
Nov 07, 2014	24.39	24.72	24.34	24.61	12,928,352	+0.17(+0.70%)
Nov 06, 2014	23.91	24.51	23.88	24.44	16,340,868	+0.50(+2.08%)
Nov 05, 2014	24.27	24.29	23.81	23.94	14,261,207	-0.07(-0.29%)
Nov 04, 2014	24.18	24.39	23.90	24.01	15,478,859	-0.28(-1.15%)
Nov 03, 2014	24.42	24.51	23.98	24.29	12,731,591	-0.17(-0.70%)
Oct 31, 2014	24.27	24.63	24.11	24.46	19,947,852	+0.48(+2.01%)
Oct 30, 2014	23.81	24.17	23.72	23.98	12,932,244	+0.05(+0.20%)
Oct 29, 2014	24.30	24.37	23.64	23.93	14,940,366	-0.35(-1.44%)
Oct 28, 2014	23.67	24.32	23.47	24.28	33,467,240	+0.85(+3.62%)
Oct 27, 2014	23.49	23.75	23.40	23.43	16,418,829	+0.03(+0.13%)
Oct 24, 2014	24.18	24.37	23.35	23.40	38,914,836	-0.69(-2.88%)
Oct 23, 2014	24.89	24.92	24.00	24.09	32,658,840	-0.30(-1.21%)
Oct 22, 2014	23.84	24.54	23.81	24.39	22,908,288	+0.37(+1.52%)
Oct 21, 2014	23.76	24.20	23.62	24.02	16,144,687	+0.39(+1.65%)
Oct 20, 2014	23.54	23.60	23.42	23.63	15,020,206	+0.08(+0.33%)
Oct 17, 2014	23.67	24.12	23.50	23.56	23,543,474	+0.23(+1.00%)
Oct 16, 2014	22.69	23.49	22.66	23.32	23,395,268	+0.19(+0.84%)
Oct 15, 2014	23.11	23.57	22.45	23.13	38,027,028	-0.33(-1.40%)
Oct 14, 2014	23.29	23.67	23.25	23.46	18,608,950	+0.25(+1.07%)
Oct 13, 2014	23.60	23.85	23.16	23.21	22,754,110	-0.39(-1.65%)
Oct 10, 2014	23.59	24.10	23.50	23.60	26,311,334	-0.58(-2.38%)
Oct 09, 2014	25.00	25.03	24.00	24.17	29,651,822	-0.90(-3.57%)
Oct 08, 2014	24.80	25.10	23.98	25.07	36,340,176	+0.32(+1.29%)
Oct 07, 2014	25.74	25.74	24.65	24.75	32,940,262	-1.54(-5.87%)
Oct 06, 2014	26.36	26.67	25.99	26.29	11,675,870	-0.01(-0.03%)
Oct 03, 2014	26.04	26.41	25.90	26.30	21,799,488	+0.45(+1.75%)
Oct 02, 2014	25.34	26.02	25.31	25.85	26,694,330	+0.54(+2.12%)
Oct 01, 2014	24.90	25.73	24.70	25.31	39,973,376	+0.43(+1.72%)
Sep 30, 2014	25.11	25.35	24.67	24.88	31,824,480	-0.22(-0.87%)
Sep 29, 2014	25.68	25.83	24.91	25.10	25,296,558	-0.74(-2.86%)
Sep 26, 2014	25.74	25.94	25.66	25.84	12,089,671	+0.23(+0.91%)
Sep 25, 2014	26.15	26.21	25.57	25.61	15,800,870	-0.61(-2.32%)
Sep 24, 2014	25.96	26.24	25.72	26.21	13,690,874	+0.34(+1.29%)
Sep 23, 2014	25.89	26.16	25.82	25.88	11,208,090	-0.17(-0.66%)
Sep 22, 2014	26.28	26.36	25.77	26.05	14,352,099	-0.39(-1.47%)
Sep 19, 2014	26.66	26.66	26.31	26.44	18,641,576	-0.07(-0.26%)
Sep 18, 2014	26.43	26.66	26.43	26.51	11,463,215	+0.14(+0.53%)
Sep 17, 2014	26.27	26.59	26.23	26.37	13,223,714	+0.11(+0.42%)
Sep 16, 2014	26.09	26.45	26.06	26.26	14,227,577	+0.06(+0.24%)
Sep 15, 2014	25.83	26.33	25.82	26.20	16,059,396	+0.28(+1.08%)
Sep 12, 2014	26.08	26.17	25.79	25.92	14,221,019	-0.26(-1.01%)
Sep 11, 2014	25.83	26.25	25.82	26.18	13,079,958	+0.25(+0.96%)
Sep 10, 2014	25.80	25.97	25.75	25.93	13,441,920	+0.17(+0.67%)
Sep 09, 2014	25.86	25.94	25.71	25.76	15,226,357	-0.13(-0.51%)
Sep 08, 2014	26.51	26.60	25.82	25.89	28,396,354	-0.81(-3.03%)
Sep 05, 2014	26.71	26.73	26.43	26.70	17,704,556	-0.04(-0.14%)
Sep 04, 2014	26.63	26.96	26.60	26.74	12,387,944	+0.12(+0.46%)
Sep 03, 2014	27.07	27.12	26.61	26.62	15,055,531	-0.25(-0.95%)

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.