Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.74	33.74	32.99	33.06	354,748	-0.64(-1.91%)
Nov 26, 2014	33.89	33.70	33.70	33.70	387,649	-0.08(-0.25%)
Nov 25, 2014	34.03	34.24	33.65	33.79	560,238	-0.10(-0.30%)
Nov 24, 2014	33.58	33.90	33.33	33.89	963,641	+0.40(+1.19%)
Nov 21, 2014	33.36	33.92	33.25	33.49	1,291,640	-0.30(-0.88%)
Nov 20, 2014	34.46	34.76	33.61	33.79	2,080,566	-2.45(-6.76%)
Nov 19, 2014	36.32	36.32	35.92	36.24	584,701	-0.14(-0.37%)
Nov 18, 2014	36.25	36.71	36.12	36.37	659,130	+0.20(+0.56%)
Nov 17, 2014	36.03	36.23	35.90	36.17	563,812	+0.14(+0.40%)
Nov 14, 2014	36.15	36.39	35.93	36.03	269,462	-0.21(-0.58%)
Nov 13, 2014	36.14	36.37	36.03	36.24	459,319	+0.06(+0.16%)
Nov 12, 2014	35.98	36.25	35.90	36.18	335,158	-0.03(-0.09%)
Nov 11, 2014	36.28	36.53	36.04	36.21	328,295	-0.14(-0.37%)
Nov 10, 2014	36.12	36.44	36.12	36.35	329,155	+0.23(+0.63%)
Nov 07, 2014	36.20	36.20	35.92	36.12	442,931	-0.03(-0.09%)
Nov 06, 2014	35.60	36.19	35.38	36.15	516,873	+0.64(+1.79%)
Nov 05, 2014	35.26	35.58	35.19	35.52	407,533	+0.28(+0.79%)
Nov 04, 2014	35.17	35.36	35.10	35.24	259,518	+0.03(+0.10%)
Nov 03, 2014	35.39	35.48	34.96	35.20	466,293	-0.04(-0.12%)
Oct 31, 2014	35.45	35.46	34.98	35.25	541,376	+0.31(+0.87%)
Oct 30, 2014	34.56	35.10	34.34	34.94	388,941	+0.20(+0.59%)
Oct 29, 2014	35.03	35.03	34.48	34.74	341,499	-0.20(-0.56%)
Oct 28, 2014	34.37	34.98	34.31	34.93	271,059	+0.81(+2.36%)
Oct 27, 2014	34.02	34.14	34.14	34.13	363,272	-0.01(-0.02%)
Oct 24, 2014	33.88	34.25	33.60	34.14	322,629	+0.26(+0.78%)
Oct 23, 2014	33.31	34.03	33.31	33.87	496,606	+0.95(+2.88%)
Oct 22, 2014	33.58	33.82	32.91	32.92	308,430	-0.53(-1.57%)
Oct 21, 2014	32.88	33.45	32.86	33.45	330,253	+0.86(+2.63%)
Oct 20, 2014	32.40	32.61	32.23	32.59	265,462	+0.12(+0.37%)
Oct 17, 2014	32.44	32.52	32.23	32.47	665,880	+0.37(+1.16%)
Oct 16, 2014	31.19	32.23	30.91	32.10	867,317	+0.21(+0.66%)
Oct 15, 2014	31.42	32.08	31.19	31.89	859,426	-0.03(-0.11%)
Oct 14, 2014	31.97	32.34	31.75	31.92	738,979	+0.25(+0.78%)
Oct 13, 2014	32.34	32.40	31.65	31.68	537,957	-0.72(-2.22%)
Oct 10, 2014	33.22	33.24	32.33	32.40	614,488	-0.78(-2.35%)
Oct 09, 2014	33.72	33.72	32.99	33.18	749,270	-0.58(-1.73%)
Oct 08, 2014	33.08	33.81	32.89	33.76	420,699	+0.64(+1.92%)
Oct 07, 2014	33.55	33.59	33.10	33.13	797,641	-0.66(-1.96%)
Oct 06, 2014	34.17	34.19	33.76	33.79	615,571	-0.31(-0.90%)
Oct 03, 2014	34.43	34.43	34.08	34.09	413,692	-0.03(-0.10%)
Oct 02, 2014	33.96	34.25	33.75	34.13	545,570	+0.18(+0.52%)
Oct 01, 2014	34.31	34.53	33.81	33.95	1,228,300	-0.49(-1.43%)
Sep 30, 2014	34.75	34.85	34.44	34.44	610,734	-0.29(-0.83%)
Sep 29, 2014	34.37	34.77	34.23	34.73	417,182	+0.04(+0.12%)
Sep 26, 2014	34.38	34.72	34.25	34.69	577,791	+0.28(+0.81%)
Sep 25, 2014	34.78	34.79	34.34	34.41	461,915	-0.43(-1.24%)
Sep 24, 2014	34.48	34.95	34.45	34.84	535,213	+0.30(+0.86%)
Sep 23, 2014	34.60	34.85	34.46	34.54	718,696	-0.30(-0.85%)
Sep 22, 2014	34.96	35.01	34.57	34.84	750,408	-0.28(-0.80%)
Sep 19, 2014	35.25	35.46	35.00	35.12	1,082,898	-0.14(-0.38%)
Sep 18, 2014	34.86	35.40	34.68	35.25	816,228	+0.57(+1.64%)
Sep 17, 2014	34.96	35.09	34.51	34.69	752,555	-0.19(-0.56%)
Sep 16, 2014	34.98	35.13	34.44	34.88	1,210,510	-0.21(-0.60%)
Sep 15, 2014	35.11	35.21	34.92	35.09	533,136	-0.10(-0.29%)
Sep 12, 2014	35.20	35.36	35.09	35.20	492,666	-0.08(-0.22%)
Sep 11, 2014	35.25	35.33	35.08	35.27	614,960	-0.07(-0.19%)
Sep 10, 2014	35.25	35.47	35.09	35.34	372,462	+0.04(+0.12%)
Sep 09, 2014	35.61	35.64	35.28	35.30	353,936	-0.34(-0.95%)
Sep 08, 2014	35.61	35.89	35.45	35.64	347,744	-0.07(-0.19%)
Sep 05, 2014	35.41	35.73	35.41	35.70	372,240	+0.30(+0.84%)
Sep 04, 2014	35.56	35.76	35.21	35.41	608,390	-0.07(-0.19%)
Sep 03, 2014	35.94	36.03	35.34	35.48	594,086	-0.40(-1.11%)

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.