Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.53	21.53	20.91	20.96	127,386	-1.58(-7.01%)
Nov 26, 2014	22.61	22.54	22.54	22.54	49,600	-0.13(-0.57%)
Nov 25, 2014	23.14	23.18	22.63	22.67	71,357	-0.29(-1.26%)
Nov 24, 2014	23.02	23.15	22.92	22.96	48,691	-0.25(-1.08%)
Nov 21, 2014	23.17	23.23	22.92	23.21	92,543	+0.34(+1.49%)
Nov 20, 2014	22.87	22.98	22.77	22.87	311,602	+0.13(+0.57%)
Nov 19, 2014	22.91	23.02	22.73	22.74	72,984	-0.05(-0.22%)
Nov 18, 2014	22.83	22.92	22.71	22.79	46,310	-0.16(-0.70%)
Nov 17, 2014	22.80	23.01	22.80	22.95	87,384	-0.11(-0.48%)
Nov 14, 2014	22.80	23.08	22.73	23.06	54,699	+0.46(+2.04%)
Nov 13, 2014	23.23	23.27	22.50	22.60	100,424	-0.84(-3.58%)
Nov 12, 2014	23.58	23.75	23.42	23.44	55,635	-0.18(-0.76%)
Nov 11, 2014	23.60	23.73	23.43	23.62	81,500	-0.09(-0.38%)
Nov 10, 2014	24.26	24.29	23.65	23.71	48,455	-0.30(-1.25%)
Nov 07, 2014	23.99	24.14	23.97	24.01	36,894	+0.10(+0.42%)
Nov 06, 2014	23.69	23.94	23.60	23.91	55,421	+0.02(+0.08%)
Nov 05, 2014	23.60	24.07	23.60	23.89	55,251	+0.26(+1.10%)
Nov 04, 2014	23.72	23.76	23.54	23.63	414,822	-0.36(-1.50%)
Nov 03, 2014	24.33	24.51	23.97	23.99	71,912	-0.37(-1.52%)
Oct 31, 2014	24.08	24.40	24.02	24.36	37,162	-0.04(-0.16%)
Oct 30, 2014	24.47	24.57	24.35	24.40	653,929	-0.27(-1.09%)
Oct 29, 2014	24.61	24.84	24.55	24.67	737,024	+0.36(+1.48%)
Oct 28, 2014	24.10	24.37	24.04	24.31	689,491	+0.25(+1.04%)
Oct 27, 2014	23.91	24.18	23.80	24.06	90,194	-0.22(-0.91%)
Oct 24, 2014	24.23	24.33	24.07	24.28	839,364	-0.18(-0.74%)
Oct 23, 2014	24.22	24.52	24.10	24.46	653,759	+0.48(+2.00%)
Oct 22, 2014	24.57	24.57	23.97	23.98	94,996	-0.48(-1.96%)
Oct 21, 2014	24.44	24.54	24.25	24.46	134,683	+0.19(+0.78%)
Oct 20, 2014	24.36	24.43	24.18	24.27	73,150	-0.28(-1.14%)
Oct 17, 2014	24.54	24.64	24.39	24.55	85,122	+0.18(+0.74%)
Oct 16, 2014	23.87	24.89	23.83	24.37	775,846	+0.35(+1.46%)
Oct 15, 2014	24.28	24.37	23.91	24.02	277,617	-0.26(-1.05%)
Oct 14, 2014	24.94	24.94	24.19	24.28	110,915	-0.85(-3.40%)
Oct 13, 2014	25.17	25.33	25.05	25.13	35,314	-0.24(-0.95%)
Oct 10, 2014	25.29	25.48	25.07	25.37	47,487	+0.08(+0.32%)
Oct 09, 2014	25.63	25.65	25.23	25.29	49,161	-0.54(-2.09%)
Oct 08, 2014	25.75	25.87	25.65	25.83	99,110	-0.25(-0.95%)
Oct 07, 2014	26.22	26.22	26.08	26.08	40,131	-0.33(-1.26%)
Oct 06, 2014	26.15	26.41	25.97	26.41	38,759	+0.22(+0.84%)
Oct 03, 2014	26.27	26.31	26.08	26.19	22,588	-0.41(-1.54%)
Oct 02, 2014	26.40	26.61	26.15	26.60	170,032	-0.13(-0.49%)
Oct 01, 2014	27.00	27.24	26.70	26.73	59,441	-0.19(-0.71%)
Sep 30, 2014	27.49	27.49	26.76	26.92	162,846	-0.60(-2.18%)
Sep 29, 2014	27.36	27.57	27.36	27.52	64,000	+0.14(+0.51%)
Sep 26, 2014	27.38	27.42	27.27	27.38	17,393	-0.04(-0.15%)
Sep 25, 2014	27.39	27.49	27.26	27.42	289,129	-0.01(-0.04%)
Sep 24, 2014	27.22	27.48	27.02	27.43	16,683	+0.19(+0.70%)
Sep 23, 2014	27.26	27.35	27.23	27.24	42,472	+0.00(+0.00%)
Sep 22, 2014	27.40	27.41	27.11	27.24	28,207	-0.26(-0.95%)
Sep 19, 2014	27.38	27.52	27.34	27.50	8,512	+0.07(+0.26%)
Sep 18, 2014	27.65	27.65	27.42	27.43	28,772	-0.29(-1.05%)
Sep 17, 2014	27.88	27.91	27.65	27.72	4,742	-0.07(-0.25%)
Sep 16, 2014	27.58	27.89	27.47	27.79	27,899	+0.32(+1.16%)
Sep 15, 2014	27.33	27.52	27.33	27.47	11,687	+0.12(+0.44%)
Sep 12, 2014	27.50	27.52	27.33	27.35	7,972	-0.24(-0.87%)
Sep 11, 2014	27.33	27.65	27.28	27.59	32,548	-0.03(-0.11%)
Sep 10, 2014	27.71	27.71	27.48	27.62	19,871	-0.19(-0.68%)
Sep 09, 2014	27.92	27.95	27.79	27.81	31,182	-0.15(-0.54%)
Sep 08, 2014	27.72	27.96	27.70	27.96	21,834	-0.06(-0.21%)
Sep 05, 2014	28.24	28.24	27.93	28.02	22,797	-0.20(-0.71%)
Sep 04, 2014	28.35	28.35	28.19	28.22	68,357	-0.16(-0.56%)
Sep 03, 2014	28.25	28.53	28.20	28.38	241,253	+0.42(+1.50%)

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.