Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	31.47	33.23	31.32	32.18	4,772,650	-0.47(-1.44%)
Nov 26, 2014	32.97	32.65	32.65	32.65	4,797,700	-0.38(-1.15%)
Nov 25, 2014	33.64	33.95	32.83	33.03	5,723,421	-0.62(-1.84%)
Nov 24, 2014	34.24	34.24	33.40	33.65	5,293,603	-0.81(-2.35%)
Nov 21, 2014	34.83	34.96	34.05	34.46	5,608,156	+0.06(+0.17%)
Nov 20, 2014	33.62	34.43	33.46	34.40	4,935,009	+0.82(+2.44%)
Nov 19, 2014	33.62	34.00	33.21	33.58	6,552,477	+0.53(+1.60%)
Nov 18, 2014	33.55	33.86	32.47	33.05	9,246,766	-0.56(-1.67%)
Nov 17, 2014	33.67	33.98	33.05	33.61	5,099,226	-0.14(-0.41%)
Nov 14, 2014	33.64	33.96	33.14	33.75	5,042,922	+0.19(+0.57%)
Nov 13, 2014	34.10	34.11	33.00	33.56	6,202,483	-0.85(-2.47%)
Nov 12, 2014	35.18	35.19	34.06	34.41	5,337,798	-0.95(-2.69%)
Nov 11, 2014	35.29	35.54	34.57	35.36	5,160,553	-0.06(-0.17%)
Nov 10, 2014	36.67	37.26	35.23	35.42	7,946,534	-1.08(-2.96%)
Nov 07, 2014	35.47	36.88	35.37	36.50	9,877,283	+0.95(+2.67%)
Nov 06, 2014	33.90	35.60	33.74	35.55	7,661,002	+1.39(+4.07%)
Nov 05, 2014	33.16	34.67	33.00	34.16	7,337,530	+1.43(+4.37%)
Nov 04, 2014	31.86	32.97	31.72	32.73	6,659,610	+0.29(+0.89%)
Nov 03, 2014	32.91	33.81	32.39	32.44	5,631,322	-0.07(-0.22%)
Oct 31, 2014	31.99	32.55	31.33	32.51	6,434,491	+1.03(+3.27%)
Oct 30, 2014	31.87	31.99	31.00	31.48	3,687,417	-0.43(-1.35%)
Oct 29, 2014	32.58	32.87	31.47	31.91	5,743,694	-0.27(-0.84%)
Oct 28, 2014	31.43	32.38	30.83	32.18	6,528,016	+1.08(+3.47%)
Oct 27, 2014	31.26	31.41	31.64	31.10	6,143,053	-0.54(-1.71%)
Oct 24, 2014	32.01	32.35	31.28	31.64	11,293,598	-1.61(-4.84%)
Oct 23, 2014	32.90	33.54	32.38	33.25	7,894,406	+0.71(+2.18%)
Oct 22, 2014	33.43	33.84	32.48	32.54	8,773,038	-0.42(-1.27%)
Oct 21, 2014	32.38	33.08	31.52	32.96	10,987,871	+0.79(+2.46%)
Oct 20, 2014	31.79	32.50	31.39	32.17	8,413,212	+0.18(+0.56%)
Oct 17, 2014	32.81	32.83	31.58	31.99	14,656,352	+0.02(+0.06%)
Oct 16, 2014	32.49	33.78	31.34	31.97	23,703,320	-3.72(-10.42%)
Oct 15, 2014	32.80	35.80	32.66	35.69	9,611,618	+2.59(+7.82%)
Oct 14, 2014	33.12	34.02	32.65	33.10	5,651,823	+0.26(+0.79%)
Oct 13, 2014	33.90	34.28	32.78	32.84	5,716,425	-1.08(-3.18%)
Oct 10, 2014	33.73	34.35	33.31	33.92	7,124,287	+0.10(+0.30%)
Oct 09, 2014	34.50	34.53	33.54	33.82	5,255,783	-1.00(-2.87%)
Oct 08, 2014	34.47	34.86	33.76	34.82	4,721,250	+0.20(+0.58%)
Oct 07, 2014	34.83	35.45	34.57	34.62	5,693,662	-0.48(-1.37%)
Oct 06, 2014	34.62	35.20	34.27	35.10	4,551,576	+0.31(+0.89%)
Oct 03, 2014	34.86	34.95	34.24	34.79	3,690,559	-0.01(-0.03%)
Oct 02, 2014	34.53	35.06	33.99	34.80	5,108,540	+0.05(+0.14%)
Oct 01, 2014	35.04	35.37	34.60	34.75	4,988,788	-0.20(-0.57%)
Sep 30, 2014	35.68	35.71	34.82	34.95	4,710,759	-0.84(-2.35%)
Sep 29, 2014	35.25	35.85	35.15	35.79	3,280,802	+0.34(+0.96%)
Sep 26, 2014	35.21	35.67	35.09	35.45	2,773,805	+0.25(+0.71%)
Sep 25, 2014	35.68	35.75	35.07	35.20	6,110,999	-0.50(-1.40%)
Sep 24, 2014	36.17	36.18	35.44	35.70	5,496,027	-0.53(-1.46%)
Sep 23, 2014	36.40	36.67	36.06	36.23	3,774,790	-0.28(-0.77%)
Sep 22, 2014	36.53	36.74	36.08	36.51	3,814,476	-0.03(-0.08%)
Sep 19, 2014	37.27	37.36	36.52	36.54	4,397,370	-0.67(-1.80%)
Sep 18, 2014	37.10	37.40	36.73	37.21	4,708,013	-0.30(-0.80%)
Sep 17, 2014	38.10	38.13	37.46	37.51	2,836,674	-0.30(-0.79%)
Sep 16, 2014	37.57	38.12	37.54	37.81	3,056,750	+0.13(+0.35%)
Sep 15, 2014	37.65	37.77	37.31	37.68	2,747,413	+0.19(+0.51%)
Sep 12, 2014	38.02	38.26	37.37	37.49	3,491,945	-0.66(-1.73%)
Sep 11, 2014	38.53	38.74	37.99	38.15	4,603,235	-0.73(-1.88%)
Sep 10, 2014	38.75	38.95	38.24	38.88	3,794,532	-0.17(-0.44%)
Sep 09, 2014	38.99	39.61	38.77	39.05	3,817,070	+0.35(+0.90%)
Sep 08, 2014	39.42	39.42	38.43	38.70	4,310,341	-0.87(-2.20%)
Sep 05, 2014	39.17	39.72	39.02	39.57	2,858,503	+0.18(+0.46%)
Sep 04, 2014	40.80	40.84	39.07	39.39	4,892,436	-1.09(-2.69%)
Sep 03, 2014	40.57	40.64	40.06	40.48	2,831,362	+0.02(+0.05%)

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.