Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.31	26.20	25.18	26.12	17,971,960	+1.06(+4.24%)
Nov 26, 2014	25.21	25.05	25.05	25.05	9,491,095	-0.12(-0.50%)
Nov 25, 2014	25.19	25.30	24.98	25.18	11,865,331	+0.03(+0.12%)
Nov 24, 2014	25.19	25.27	24.82	25.15	17,039,080	+0.05(+0.19%)
Nov 21, 2014	25.42	25.43	24.97	25.10	10,966,602	+0.00(+0.00%)
Nov 20, 2014	24.97	25.20	24.84	25.10	10,307,588	-0.02(-0.06%)
Nov 19, 2014	25.16	25.24	24.95	25.12	10,611,882	-0.09(-0.37%)
Nov 18, 2014	25.32	25.38	24.90	25.21	12,501,178	-0.03(-0.12%)
Nov 17, 2014	25.00	25.38	24.92	25.24	15,230,342	+0.41(+1.64%)
Nov 14, 2014	24.73	25.01	24.59	24.83	10,879,008	+0.11(+0.44%)
Nov 13, 2014	24.62	24.92	24.58	24.73	10,693,153	+0.18(+0.73%)
Nov 12, 2014	24.45	24.64	24.30	24.55	9,544,036	+0.05(+0.22%)
Nov 11, 2014	24.25	24.53	24.22	24.49	9,590,648	+0.18(+0.74%)
Nov 10, 2014	24.48	24.61	24.08	24.31	13,126,788	-0.37(-1.49%)
Nov 07, 2014	24.46	24.80	24.40	24.68	12,891,501	+0.17(+0.70%)
Nov 06, 2014	23.98	24.58	23.94	24.51	16,294,290	+0.50(+2.08%)
Nov 05, 2014	24.33	24.36	23.87	24.01	14,220,556	-0.07(-0.29%)
Nov 04, 2014	24.25	24.46	23.97	24.08	15,434,738	-0.28(-1.15%)
Nov 03, 2014	24.49	24.58	24.05	24.36	12,695,300	-0.17(-0.70%)
Oct 31, 2014	24.33	24.70	24.18	24.53	19,890,992	+0.48(+2.01%)
Oct 30, 2014	23.88	24.24	23.79	24.05	12,895,382	+0.05(+0.20%)
Oct 29, 2014	24.37	24.44	23.71	24.00	14,897,779	-0.35(-1.44%)
Oct 28, 2014	23.74	24.39	23.54	24.35	33,371,846	+0.85(+3.62%)
Oct 27, 2014	23.55	23.82	23.47	23.50	16,372,028	+0.03(+0.13%)
Oct 24, 2014	24.25	24.44	23.42	23.47	38,803,912	-0.70(-2.88%)
Oct 23, 2014	24.96	24.99	24.07	24.16	32,565,748	-0.30(-1.21%)
Oct 22, 2014	23.91	24.61	23.88	24.46	22,842,990	+0.37(+1.52%)
Oct 21, 2014	23.83	24.27	23.69	24.09	16,098,668	+0.39(+1.65%)
Oct 20, 2014	23.61	23.67	23.49	23.70	14,977,392	+0.08(+0.33%)
Oct 17, 2014	23.73	24.19	23.57	23.62	23,476,364	+0.23(+1.00%)
Oct 16, 2014	22.76	23.55	22.73	23.39	23,328,580	+0.20(+0.84%)
Oct 15, 2014	23.18	23.64	22.51	23.19	37,918,636	-0.33(-1.39%)
Oct 14, 2014	23.36	23.73	23.32	23.52	18,555,906	+0.25(+1.07%)
Oct 13, 2014	23.66	23.92	23.22	23.27	22,689,252	-0.39(-1.65%)
Oct 10, 2014	23.65	24.17	23.57	23.66	26,236,336	-0.58(-2.38%)
Oct 09, 2014	25.07	25.10	24.07	24.24	29,567,302	-0.90(-3.57%)
Oct 08, 2014	24.87	25.17	24.05	25.14	36,236,592	+0.32(+1.29%)
Oct 07, 2014	25.81	25.81	24.73	24.82	32,846,368	-1.55(-5.87%)
Oct 06, 2014	26.44	26.75	26.07	26.37	11,642,589	-0.01(-0.03%)
Oct 03, 2014	26.12	26.48	25.98	26.37	21,737,352	+0.45(+1.75%)
Oct 02, 2014	25.41	26.09	25.38	25.92	26,618,240	+0.54(+2.12%)
Oct 01, 2014	24.98	25.80	24.77	25.38	39,859,436	+0.43(+1.72%)
Sep 30, 2014	25.19	25.42	24.74	24.95	31,733,768	-0.22(-0.87%)
Sep 29, 2014	25.76	25.90	24.98	25.17	25,224,452	-0.74(-2.86%)
Sep 26, 2014	25.81	26.02	25.73	25.91	12,055,210	+0.23(+0.91%)
Sep 25, 2014	26.23	26.29	25.65	25.68	15,755,831	-0.61(-2.32%)
Sep 24, 2014	26.04	26.31	25.80	26.29	13,651,849	+0.34(+1.29%)
Sep 23, 2014	25.97	26.23	25.89	25.95	11,176,142	-0.17(-0.66%)
Sep 22, 2014	26.36	26.44	25.85	26.12	14,311,189	-0.39(-1.47%)
Sep 19, 2014	26.74	26.74	26.38	26.51	18,588,438	-0.07(-0.26%)
Sep 18, 2014	26.51	26.73	26.51	26.58	11,430,540	+0.14(+0.53%)
Sep 17, 2014	26.34	26.67	26.30	26.44	13,186,021	+0.11(+0.42%)
Sep 16, 2014	26.16	26.52	26.13	26.33	14,187,022	+0.06(+0.24%)
Sep 15, 2014	25.90	26.40	25.90	26.27	16,013,620	+0.28(+1.08%)
Sep 12, 2014	26.15	26.25	25.86	25.99	14,180,483	-0.27(-1.01%)
Sep 11, 2014	25.90	26.32	25.90	26.26	13,042,675	+0.25(+0.96%)
Sep 10, 2014	25.87	26.05	25.83	26.01	13,403,605	+0.17(+0.67%)
Sep 09, 2014	25.94	26.01	25.79	25.83	15,182,955	-0.13(-0.51%)
Sep 08, 2014	26.58	26.68	25.90	25.97	28,315,412	-0.81(-3.03%)
Sep 05, 2014	26.79	26.80	26.51	26.78	17,654,092	-0.04(-0.14%)
Sep 04, 2014	26.71	27.04	26.67	26.82	12,352,634	+0.12(+0.46%)
Sep 03, 2014	27.15	27.20	26.69	26.69	15,012,618	-0.26(-0.95%)

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.