Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.45	33.52	33.15	33.25	1,446,211	-0.12(-0.35%)
Nov 26, 2014	33.61	33.36	33.36	33.36	2,812,937	-0.30(-0.88%)
Nov 25, 2014	33.31	33.73	33.17	33.66	3,223,793	+0.35(+1.06%)
Nov 24, 2014	33.14	33.33	32.99	33.31	2,224,348	+0.25(+0.76%)
Nov 21, 2014	33.29	33.29	33.04	33.06	3,669,564	+0.09(+0.26%)
Nov 20, 2014	32.56	33.00	32.51	32.97	3,318,564	+0.30(+0.93%)
Nov 19, 2014	32.77	32.79	32.42	32.67	4,731,311	-0.06(-0.19%)
Nov 18, 2014	32.97	32.97	32.69	32.73	2,738,395	-0.27(-0.81%)
Nov 17, 2014	32.90	33.07	32.61	33.00	2,979,273	-0.03(-0.09%)
Nov 14, 2014	32.18	33.26	32.11	33.03	5,681,859	+0.93(+2.88%)
Nov 13, 2014	31.67	32.75	31.55	32.10	11,837,285	-0.96(-2.90%)
Nov 12, 2014	33.18	33.19	32.82	33.06	5,513,175	+0.03(+0.09%)
Nov 11, 2014	32.99	33.16	32.80	33.03	2,818,775	+0.09(+0.28%)
Nov 10, 2014	33.04	33.18	32.73	32.93	4,167,885	-0.12(-0.35%)
Nov 07, 2014	33.50	33.79	32.97	33.05	4,634,021	-0.68(-2.02%)
Nov 06, 2014	33.75	34.12	33.56	33.73	2,665,868	-0.02(-0.07%)
Nov 05, 2014	33.72	33.79	33.26	33.75	2,440,517	+0.14(+0.42%)
Nov 04, 2014	33.51	33.93	33.47	33.61	1,926,320	-0.04(-0.12%)
Nov 03, 2014	33.44	33.95	33.29	33.65	2,846,534	+0.21(+0.63%)
Oct 31, 2014	33.40	33.49	33.16	33.44	3,548,935	+0.54(+1.64%)
Oct 30, 2014	32.21	32.98	32.21	32.90	2,343,498	+0.57(+1.76%)
Oct 29, 2014	32.47	32.81	32.31	32.33	3,558,694	-0.09(-0.29%)
Oct 28, 2014	31.98	32.43	31.88	32.43	3,009,363	+0.74(+2.34%)
Oct 27, 2014	31.71	31.82	31.82	31.68	2,135,727	-0.13(-0.42%)
Oct 24, 2014	31.61	31.83	31.19	31.82	2,535,826	+0.33(+1.04%)
Oct 23, 2014	31.34	31.79	31.08	31.49	3,043,346	+0.50(+1.61%)
Oct 22, 2014	30.72	31.45	30.68	30.99	4,128,652	+0.30(+0.99%)
Oct 21, 2014	30.25	30.75	30.18	30.68	3,189,963	+0.57(+1.89%)
Oct 20, 2014	29.89	30.16	29.25	30.11	6,155,656	-0.22(-0.72%)
Oct 17, 2014	30.21	30.76	30.18	30.33	3,783,050	+0.33(+1.09%)
Oct 16, 2014	29.68	30.72	29.50	30.00	4,240,883	-0.32(-1.06%)
Oct 15, 2014	29.65	30.43	29.48	30.32	5,660,044	+0.22(+0.73%)
Oct 14, 2014	30.03	30.36	29.86	30.11	5,106,989	+0.24(+0.81%)
Oct 13, 2014	30.31	30.54	29.86	29.86	3,390,390	-0.54(-1.77%)
Oct 10, 2014	30.81	31.17	30.39	30.40	3,954,362	-0.52(-1.67%)
Oct 09, 2014	31.39	31.66	30.89	30.92	3,074,159	-0.52(-1.66%)
Oct 08, 2014	31.11	31.50	30.82	31.44	4,127,763	+0.44(+1.41%)
Oct 07, 2014	31.64	31.80	30.90	31.00	5,562,931	-0.89(-2.79%)
Oct 06, 2014	32.34	32.43	31.89	31.90	3,205,590	-0.45(-1.40%)
Oct 03, 2014	32.28	32.57	32.13	32.35	2,042,235	+0.15(+0.46%)
Oct 02, 2014	32.14	32.33	31.67	32.20	2,528,957	+0.04(+0.12%)
Oct 01, 2014	33.16	33.21	32.11	32.16	5,635,099	-1.27(-3.79%)
Sep 30, 2014	33.15	33.53	33.12	33.43	4,637,712	+0.40(+1.23%)
Sep 29, 2014	32.62	33.09	32.59	33.02	3,593,785	+0.21(+0.64%)
Sep 26, 2014	33.08	33.08	32.59	32.81	4,371,630	+0.00(+0.00%)
Sep 25, 2014	33.65	33.71	32.81	32.81	4,064,307	-0.94(-2.78%)
Sep 24, 2014	33.53	33.83	33.44	33.75	3,294,622	+0.24(+0.71%)
Sep 23, 2014	33.76	33.76	33.43	33.51	3,718,913	+0.05(+0.16%)
Sep 22, 2014	33.45	33.65	33.35	33.46	3,887,723	+0.00(+0.00%)
Sep 19, 2014	33.93	34.04	33.34	33.46	7,580,862	-0.31(-0.92%)
Sep 18, 2014	33.60	33.96	33.51	33.77	2,738,994	+0.28(+0.82%)
Sep 17, 2014	33.34	33.65	33.31	33.49	2,462,763	+0.06(+0.17%)
Sep 16, 2014	33.33	33.54	33.16	33.44	3,545,813	+0.08(+0.24%)
Sep 15, 2014	33.08	33.55	33.08	33.35	5,081,654	+0.28(+0.86%)
Sep 12, 2014	32.88	33.08	32.82	33.07	2,719,561	+0.03(+0.08%)
Sep 11, 2014	32.72	33.05	32.68	33.04	1,780,047	+0.25(+0.75%)
Sep 10, 2014	32.84	33.06	32.68	32.80	2,961,870	+0.09(+0.26%)
Sep 09, 2014	32.88	33.01	32.63	32.71	3,105,240	-0.09(-0.28%)
Sep 08, 2014	32.73	32.84	32.61	32.81	3,654,365	-0.04(-0.12%)
Sep 05, 2014	32.64	32.86	32.53	32.84	3,058,726	+0.23(+0.72%)
Sep 04, 2014	32.76	33.03	32.61	32.61	4,290,740	-0.14(-0.44%)
Sep 03, 2014	32.74	32.91	32.67	32.75	2,857,134	+0.04(+0.13%)

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.