Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.65	34.07	33.43	33.97	715,241	+0.25(+0.73%)
Nov 26, 2014	33.40	33.72	33.72	33.72	812,240	+0.35(+1.06%)
Nov 25, 2014	33.69	33.94	33.33	33.37	1,093,430	-0.27(-0.81%)
Nov 24, 2014	33.94	34.00	33.52	33.64	761,481	-0.11(-0.32%)
Nov 21, 2014	33.75	34.15	33.62	33.75	1,404,730	+0.40(+1.20%)
Nov 20, 2014	33.24	33.50	33.22	33.35	775,137	-0.12(-0.35%)
Nov 19, 2014	32.70	33.50	32.70	33.47	1,195,646	+0.63(+1.91%)
Nov 18, 2014	32.65	33.10	32.65	32.84	2,192,019	+0.19(+0.58%)
Nov 17, 2014	32.44	32.84	32.42	32.65	667,759	+0.14(+0.42%)
Nov 14, 2014	32.21	32.65	32.00	32.51	591,778	+0.15(+0.48%)
Nov 13, 2014	31.89	32.40	31.89	32.36	860,197	+0.31(+0.96%)
Nov 12, 2014	31.87	32.23	31.85	32.05	1,007,599	-0.10(-0.31%)
Nov 11, 2014	32.19	32.41	31.99	32.15	492,150	-0.02(-0.06%)
Nov 10, 2014	31.89	32.17	31.84	32.17	1,138,612	+0.18(+0.57%)
Nov 07, 2014	31.70	32.06	31.67	31.99	1,319,459	+0.16(+0.51%)
Nov 06, 2014	32.17	32.52	31.76	31.82	1,158,006	-0.27(-0.85%)
Nov 05, 2014	31.99	32.15	31.35	32.09	1,236,152	+0.25(+0.77%)
Nov 04, 2014	32.55	32.55	31.82	31.85	1,231,850	-0.87(-2.67%)
Nov 03, 2014	32.87	32.95	32.57	32.72	1,502,097	-0.15(-0.44%)
Oct 31, 2014	32.35	32.90	32.35	32.87	2,184,046	+0.56(+1.75%)
Oct 30, 2014	31.53	32.38	31.53	32.30	1,254,764	+0.59(+1.86%)
Oct 29, 2014	31.59	31.80	31.37	31.71	1,484,901	+0.13(+0.40%)
Oct 28, 2014	30.79	31.72	30.77	31.59	1,665,865	+0.85(+2.75%)
Oct 27, 2014	29.88	30.78	29.87	30.74	1,666,348	+0.87(+2.92%)
Oct 24, 2014	31.42	31.59	29.82	29.87	2,004,305	-1.34(-4.28%)
Oct 23, 2014	30.87	31.28	30.84	31.20	833,227	+0.42(+1.36%)
Oct 22, 2014	31.29	31.29	30.79	30.79	897,140	-0.32(-1.02%)
Oct 21, 2014	30.55	31.29	30.49	31.10	1,401,838	+0.77(+2.55%)
Oct 20, 2014	30.06	30.53	29.94	30.33	1,565,938	+0.30(+1.00%)
Oct 17, 2014	30.24	30.43	30.09	30.03	1,692,629	-0.01(-0.03%)
Oct 16, 2014	30.08	30.49	29.98	30.04	2,132,694	-0.47(-1.55%)
Oct 15, 2014	29.98	30.56	29.89	30.51	2,115,019	+0.27(+0.90%)
Oct 14, 2014	30.28	30.79	30.19	30.24	2,042,884	+0.14(+0.45%)
Oct 13, 2014	31.20	31.21	29.99	30.10	3,921,105	-0.85(-2.76%)
Oct 10, 2014	31.56	31.88	30.52	30.96	2,240,623	-0.71(-2.24%)
Oct 09, 2014	31.84	31.97	31.45	31.67	1,559,631	-0.16(-0.51%)
Oct 08, 2014	30.92	31.87	30.89	31.83	1,618,797	+0.80(+2.58%)
Oct 07, 2014	31.29	31.40	30.99	31.03	1,035,556	-0.27(-0.87%)
Oct 06, 2014	31.51	31.89	31.29	31.30	1,526,460	+0.16(+0.53%)
Oct 03, 2014	30.99	31.42	30.83	31.14	1,032,687	+0.20(+0.65%)
Oct 02, 2014	30.32	31.01	30.09	30.94	1,704,785	+0.64(+2.10%)
Oct 01, 2014	30.80	30.86	30.19	30.30	1,496,120	-0.51(-1.65%)
Sep 30, 2014	30.56	31.07	30.56	30.81	2,004,870	+0.22(+0.71%)
Sep 29, 2014	30.53	30.75	30.26	30.59	1,923,410	-0.24(-0.77%)
Sep 26, 2014	30.82	31.00	30.74	30.83	1,317,570	-0.03(-0.09%)
Sep 25, 2014	31.25	31.49	30.86	30.86	1,105,069	-0.55(-1.74%)
Sep 24, 2014	31.62	31.62	31.38	31.40	1,991,095	-0.05(-0.14%)
Sep 23, 2014	31.08	31.95	31.06	31.45	2,634,933	+0.26(+0.85%)
Sep 22, 2014	31.96	32.06	30.99	31.19	1,690,056	-0.93(-2.89%)
Sep 19, 2014	32.34	32.41	31.89	32.11	2,300,271	-0.10(-0.31%)
Sep 18, 2014	32.17	32.38	31.89	32.21	4,303,872	+0.21(+0.65%)
Sep 17, 2014	32.29	32.46	31.89	32.00	3,804,629	-0.15(-0.45%)
Sep 16, 2014	31.77	32.52	31.77	32.15	3,382,331	+0.41(+1.29%)
Sep 15, 2014	32.19	32.20	31.70	31.74	1,725,627	-0.35(-1.11%)
Sep 12, 2014	32.47	32.64	32.04	32.09	2,365,377	-0.37(-1.15%)
Sep 11, 2014	32.47	32.64	32.21	32.47	2,977,495	-0.40(-1.22%)
Sep 10, 2014	32.71	32.99	32.44	32.87	844,661	+0.20(+0.61%)
Sep 09, 2014	33.17	33.28	32.49	32.67	1,459,314	-0.68(-2.05%)
Sep 08, 2014	33.76	33.90	33.30	33.35	829,836	-0.45(-1.32%)
Sep 05, 2014	33.69	34.01	33.55	33.80	723,237	+0.16(+0.49%)
Sep 04, 2014	33.79	33.93	33.54	33.63	701,187	-0.17(-0.51%)
Sep 03, 2014	34.03	34.08	33.62	33.80	1,233,023	-0.04(-0.11%)

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.