Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.16	30.36	30.10	30.22	747,765	-0.19(-0.63%)
Nov 26, 2014	30.27	30.41	30.41	30.41	985,463	+0.20(+0.65%)
Nov 25, 2014	30.19	30.33	30.16	30.21	1,423,015	+0.12(+0.40%)
Nov 24, 2014	30.39	30.39	29.91	30.09	1,843,621	-0.21(-0.69%)
Nov 21, 2014	30.52	30.55	30.28	30.30	1,234,057	+0.06(+0.20%)
Nov 20, 2014	30.04	30.25	29.99	30.24	1,254,151	+0.20(+0.66%)
Nov 19, 2014	30.02	30.09	29.87	30.04	4,385,094	-0.13(-0.42%)
Nov 18, 2014	30.33	30.42	30.15	30.17	1,301,048	-0.13(-0.43%)
Nov 17, 2014	30.19	30.49	30.19	30.30	1,581,335	+0.02(+0.08%)
Nov 14, 2014	30.15	30.28	30.04	30.28	1,408,674	+0.25(+0.82%)
Nov 13, 2014	30.15	30.32	29.95	30.03	1,512,041	-0.09(-0.30%)
Nov 12, 2014	29.85	30.14	29.83	30.12	1,687,950	+0.30(+1.00%)
Nov 11, 2014	29.65	29.93	29.64	29.82	1,296,809	+0.20(+0.69%)
Nov 10, 2014	29.58	29.73	29.49	29.62	1,755,690	+0.16(+0.55%)
Nov 07, 2014	29.39	29.57	29.25	29.46	1,596,629	+0.20(+0.70%)
Nov 06, 2014	29.42	29.52	29.16	29.25	1,395,173	-0.17(-0.59%)
Nov 05, 2014	29.28	29.54	29.15	29.43	1,452,751	+0.28(+0.97%)
Nov 04, 2014	29.09	29.29	28.97	29.15	1,593,036	-0.04(-0.14%)
Nov 03, 2014	29.46	29.46	29.13	29.19	1,817,456	-0.29(-0.99%)
Oct 31, 2014	29.47	29.55	29.31	29.48	1,974,411	+0.19(+0.65%)
Oct 30, 2014	29.11	29.49	29.00	29.29	1,591,190	+0.22(+0.76%)
Oct 29, 2014	29.47	29.53	28.89	29.07	1,841,885	-0.26(-0.88%)
Oct 28, 2014	29.08	29.42	29.01	29.33	1,880,030	+0.45(+1.55%)
Oct 27, 2014	28.82	28.96	28.94	28.88	1,517,962	-0.07(-0.23%)
Oct 24, 2014	29.08	29.18	28.91	28.94	1,993,462	+0.02(+0.08%)
Oct 23, 2014	28.78	29.05	28.72	28.92	2,126,801	+0.30(+1.05%)
Oct 22, 2014	28.88	28.89	28.55	28.62	2,368,501	-0.29(-1.01%)
Oct 21, 2014	28.87	29.05	28.58	28.91	2,584,099	+0.43(+1.51%)
Oct 20, 2014	28.44	28.54	28.29	28.48	2,054,993	+0.10(+0.34%)
Oct 17, 2014	28.60	28.66	28.10	28.39	3,299,077	+0.69(+2.51%)
Oct 16, 2014	26.63	28.02	26.47	27.69	4,998,415	+0.44(+1.60%)
Oct 15, 2014	27.57	27.70	26.51	27.26	5,072,574	-0.59(-2.13%)
Oct 14, 2014	28.23	28.40	27.81	27.85	2,941,751	-0.37(-1.32%)
Oct 13, 2014	28.49	28.67	28.22	28.22	1,043,578	-0.19(-0.67%)
Oct 10, 2014	28.91	28.93	28.41	28.41	2,724,052	-0.59(-2.02%)
Oct 09, 2014	29.19	29.19	28.68	29.00	2,765,325	-0.17(-0.60%)
Oct 08, 2014	28.81	29.20	28.58	29.17	2,193,771	+0.44(+1.52%)
Oct 07, 2014	28.97	29.06	28.68	28.73	1,650,326	-0.32(-1.11%)
Oct 06, 2014	28.94	29.25	28.93	29.06	1,677,431	+0.28(+0.96%)
Oct 03, 2014	28.93	29.03	28.69	28.78	2,397,935	-0.14(-0.48%)
Oct 02, 2014	29.14	29.14	28.62	28.92	2,462,516	-0.22(-0.74%)
Oct 01, 2014	29.36	29.36	29.04	29.14	2,075,582	-0.14(-0.49%)
Sep 30, 2014	29.17	29.44	28.93	29.28	2,678,725	+0.05(+0.16%)
Sep 29, 2014	29.30	29.31	28.91	29.23	1,728,410	-0.17(-0.58%)
Sep 26, 2014	29.31	29.64	29.12	29.40	2,184,943	+0.15(+0.51%)
Sep 25, 2014	30.06	30.07	29.22	29.25	3,523,693	-0.95(-3.16%)
Sep 24, 2014	30.36	30.41	30.03	30.21	2,030,024	-0.24(-0.80%)
Sep 23, 2014	30.50	30.67	30.38	30.45	1,384,066	-0.07(-0.21%)
Sep 22, 2014	30.58	30.70	30.32	30.52	1,798,440	-0.17(-0.54%)
Sep 19, 2014	31.20	31.21	30.61	30.68	1,987,386	-0.49(-1.56%)
Sep 18, 2014	31.06	31.23	30.99	31.17	1,202,738	+0.26(+0.84%)
Sep 17, 2014	31.14	31.15	30.86	30.91	1,398,064	-0.15(-0.50%)
Sep 16, 2014	30.97	31.14	30.84	31.06	1,531,188	+0.15(+0.50%)
Sep 15, 2014	30.96	31.01	30.83	30.91	1,457,506	+0.04(+0.11%)
Sep 12, 2014	30.81	31.03	30.78	30.87	2,212,529	-0.05(-0.17%)
Sep 11, 2014	31.07	31.21	30.90	30.93	1,743,526	-0.31(-1.01%)
Sep 10, 2014	31.03	31.26	31.00	31.24	956,343	+0.19(+0.61%)
Sep 09, 2014	30.90	31.11	30.74	31.05	1,628,129	+0.01(+0.04%)
Sep 08, 2014	31.23	31.33	30.92	31.04	1,460,976	-0.31(-0.98%)
Sep 05, 2014	31.47	31.53	31.22	31.35	1,407,031	-0.14(-0.43%)
Sep 04, 2014	31.54	31.67	31.37	31.48	1,628,824	+0.06(+0.19%)
Sep 03, 2014	31.29	31.49	31.24	31.42	1,824,654	+0.34(+1.09%)

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.