Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.84	25.96	24.68	24.92	2,112,496	-1.19(-4.56%)
Nov 26, 2014	25.94	26.11	26.11	26.11	1,206,700	+0.07(+0.27%)
Nov 25, 2014	26.35	26.60	25.92	26.04	1,623,811	-0.43(-1.62%)
Nov 24, 2014	26.84	26.90	26.14	26.47	1,707,918	-0.20(-0.75%)
Nov 21, 2014	26.47	26.99	26.30	26.67	1,736,924	+0.52(+1.99%)
Nov 20, 2014	25.68	26.21	25.68	26.15	1,719,816	+0.43(+1.67%)
Nov 19, 2014	25.77	26.07	25.52	25.72	1,571,035	-0.14(-0.54%)
Nov 18, 2014	26.09	26.29	25.82	25.86	1,213,289	-0.26(-1.00%)
Nov 17, 2014	26.28	26.40	25.79	26.12	1,023,756	-0.33(-1.25%)
Nov 14, 2014	25.92	26.51	25.70	26.45	1,278,294	+0.47(+1.81%)
Nov 13, 2014	26.48	27.08	25.95	25.98	2,350,744	-0.63(-2.39%)
Nov 12, 2014	26.50	26.90	26.34	26.61	1,523,243	+0.22(+0.85%)
Nov 11, 2014	26.52	26.53	26.07	26.39	1,083,827	-0.40(-1.49%)
Nov 10, 2014	26.83	27.08	26.46	26.79	1,726,742	+0.24(+0.90%)
Nov 07, 2014	26.39	26.72	26.10	26.55	1,972,382	+0.09(+0.34%)
Nov 06, 2014	27.21	27.30	26.17	26.46	2,576,724	-0.74(-2.72%)
Nov 05, 2014	27.90	28.04	27.05	27.20	2,272,455	-0.57(-2.05%)
Nov 04, 2014	27.61	27.79	27.02	27.77	1,643,013	-0.04(-0.14%)
Nov 03, 2014	28.62	28.69	27.75	27.81	1,802,962	-0.81(-2.83%)
Oct 31, 2014	28.35	28.87	27.97	28.62	4,142,779	+0.60(+2.14%)
Oct 30, 2014	28.36	28.55	27.91	28.02	2,526,875	-0.35(-1.23%)
Oct 29, 2014	28.49	28.74	28.09	28.37	3,553,216	-0.21(-0.73%)
Oct 28, 2014	27.55	28.68	27.52	28.58	1,922,914	+1.14(+4.15%)
Oct 27, 2014	27.60	27.78	27.78	27.44	1,182,927	-0.34(-1.22%)
Oct 24, 2014	27.44	28.00	27.07	27.78	2,954,314	+0.18(+0.65%)
Oct 23, 2014	27.96	28.40	27.31	27.60	4,675,083	+1.46(+5.59%)
Oct 22, 2014	27.31	27.35	26.11	26.14	2,472,642	-1.28(-4.67%)
Oct 21, 2014	26.58	27.47	26.57	27.42	2,669,053	+1.01(+3.82%)
Oct 20, 2014	26.09	26.47	25.76	26.41	1,519,281	+0.10(+0.38%)
Oct 17, 2014	26.31	27.03	26.25	26.31	2,550,899	+0.52(+2.02%)
Oct 16, 2014	24.85	25.93	24.58	25.79	1,902,734	+0.35(+1.38%)
Oct 15, 2014	25.03	25.51	24.26	25.44	3,211,974	+0.12(+0.47%)
Oct 14, 2014	25.30	26.19	25.23	25.32	1,942,554	+0.24(+0.96%)
Oct 13, 2014	24.72	25.73	24.35	25.08	3,943,409	+0.64(+2.62%)
Oct 10, 2014	25.29	25.48	24.40	24.44	3,400,578	-1.12(-4.38%)
Oct 09, 2014	26.18	26.33	25.51	25.56	2,528,817	-0.62(-2.37%)
Oct 08, 2014	26.25	26.36	25.50	26.18	2,202,455	+0.01(+0.04%)
Oct 07, 2014	26.65	26.95	26.13	26.17	2,401,711	-0.84(-3.11%)
Oct 06, 2014	27.34	27.80	26.98	27.01	2,024,104	-0.04(-0.15%)
Oct 03, 2014	27.19	27.20	26.75	27.05	1,526,653	+0.07(+0.26%)
Oct 02, 2014	26.60	27.02	25.79	26.98	3,918,274	+0.53(+2.00%)
Oct 01, 2014	27.74	27.86	26.33	26.45	5,362,451	-1.35(-4.84%)
Sep 30, 2014	28.15	28.64	27.77	27.80	3,823,161	-0.42(-1.51%)
Sep 29, 2014	28.93	29.24	28.01	28.22	4,012,186	-1.45(-4.89%)
Sep 26, 2014	29.23	29.86	29.22	29.67	1,460,314	+0.27(+0.92%)
Sep 25, 2014	30.06	30.29	29.40	29.40	3,131,554	-0.57(-1.90%)
Sep 24, 2014	29.05	29.99	29.01	29.97	2,969,929	+1.07(+3.70%)
Sep 23, 2014	28.63	29.29	28.53	28.90	2,054,574	+0.16(+0.56%)
Sep 22, 2014	29.40	29.50	28.38	28.74	1,960,244	-0.68(-2.31%)
Sep 19, 2014	29.87	29.95	29.22	29.42	2,613,597	-0.32(-1.08%)
Sep 18, 2014	30.26	31.00	29.72	29.74	2,421,447	-0.28(-0.93%)
Sep 17, 2014	30.77	31.19	29.90	30.02	3,095,238	-1.03(-3.32%)
Sep 16, 2014	30.23	31.12	30.02	31.05	4,068,203	+1.15(+3.85%)
Sep 15, 2014	31.46	31.55	29.67	29.90	2,818,820	-1.66(-5.26%)
Sep 12, 2014	30.43	31.61	30.43	31.56	4,125,120	+1.12(+3.68%)
Sep 11, 2014	30.84	31.36	30.25	30.44	1,863,720	-0.36(-1.17%)
Sep 10, 2014	30.53	31.29	30.53	30.80	1,922,199	-0.21(-0.68%)
Sep 09, 2014	31.47	31.47	30.88	31.01	2,758,180	-0.48(-1.52%)
Sep 08, 2014	31.37	32.05	31.14	31.49	2,927,352	-0.11(-0.35%)
Sep 05, 2014	30.60	31.87	30.60	31.60	5,440,949	+1.67(+5.58%)
Sep 04, 2014	30.51	30.75	29.80	29.93	2,066,302	-0.73(-2.38%)
Sep 03, 2014	30.43	30.89	30.00	30.66	5,031,168	+1.60(+5.51%)

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.