Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.65	27.70	27.27	27.39	43,162,976	-0.92(-3.24%)
Nov 26, 2014	28.36	28.31	28.31	28.31	28,464,414	+0.37(+1.31%)
Nov 25, 2014	28.60	28.65	27.92	27.94	31,257,748	+0.03(+0.12%)
Nov 24, 2014	28.30	28.59	27.88	27.91	43,543,836	-0.86(-2.98%)
Nov 21, 2014	27.53	28.89	27.52	28.77	101,439,464	+1.85(+6.86%)
Nov 20, 2014	27.54	27.54	26.42	26.92	56,245,596	+0.14(+0.51%)
Nov 19, 2014	26.52	26.90	26.11	26.78	41,939,764	+0.76(+2.92%)
Nov 18, 2014	25.53	26.16	25.43	26.02	28,076,086	+0.56(+2.21%)
Nov 17, 2014	25.93	25.95	25.28	25.46	23,755,880	-0.25(-0.97%)
Nov 14, 2014	25.27	25.83	25.23	25.71	31,410,694	-0.24(-0.93%)
Nov 13, 2014	26.57	26.61	25.75	25.95	34,974,368	-0.57(-2.15%)
Nov 12, 2014	26.79	27.14	26.47	26.52	36,720,632	+0.00(+0.00%)
Nov 11, 2014	26.46	26.57	26.17	26.52	24,502,238	-0.03(-0.12%)
Nov 10, 2014	27.18	27.20	26.50	26.55	20,655,792	-0.27(-1.00%)
Nov 07, 2014	26.65	26.87	26.52	26.82	29,237,970	+0.39(+1.49%)
Nov 06, 2014	26.86	26.97	26.31	26.43	42,468,108	-1.08(-3.93%)
Nov 05, 2014	27.52	27.65	27.33	27.51	27,036,106	-0.25(-0.90%)
Nov 04, 2014	27.60	27.99	27.31	27.76	31,175,254	+0.16(+0.57%)
Nov 03, 2014	27.73	27.82	27.33	27.60	40,418,764	-0.70(-2.47%)
Oct 31, 2014	27.65	28.38	27.60	28.30	42,852,556	+0.32(+1.15%)
Oct 30, 2014	27.77	28.16	27.54	27.98	58,441,792	+1.08(+4.01%)
Oct 29, 2014	27.50	27.58	26.51	26.90	60,591,880	-0.12(-0.46%)
Oct 28, 2014	26.71	27.24	26.51	27.03	105,231,784	+1.28(+4.98%)
Oct 27, 2014	25.17	26.12	27.21	25.74	117,662,696	-1.47(-5.39%)
Oct 24, 2014	26.62	27.69	26.54	27.21	83,024,360	+1.13(+4.34%)
Oct 23, 2014	26.50	26.70	25.78	26.08	85,854,488	-0.99(-3.65%)
Oct 22, 2014	27.41	27.66	26.86	27.07	40,521,444	-0.22(-0.82%)
Oct 21, 2014	27.04	27.77	27.04	27.29	66,727,060	-1.13(-3.96%)
Oct 20, 2014	28.59	28.77	28.24	28.41	55,121,864	-1.09(-3.70%)
Oct 17, 2014	28.90	29.59	28.56	29.51	80,123,136	+1.18(+4.16%)
Oct 16, 2014	28.17	28.93	28.15	28.33	68,882,832	-1.06(-3.61%)
Oct 15, 2014	29.82	29.91	28.67	29.39	100,761,480	-1.58(-5.11%)
Oct 14, 2014	30.65	31.38	30.45	30.97	42,244,296	+0.03(+0.11%)
Oct 13, 2014	30.52	31.47	30.52	30.94	66,741,452	+1.64(+5.61%)
Oct 10, 2014	30.21	30.27	29.28	29.30	58,963,116	-1.34(-4.38%)
Oct 09, 2014	31.12	31.18	30.54	30.64	45,225,164	-0.09(-0.30%)
Oct 08, 2014	31.10	31.12	29.74	30.73	66,316,776	+0.15(+0.49%)
Oct 07, 2014	30.70	31.10	30.40	30.58	64,472,976	+0.45(+1.50%)
Oct 06, 2014	30.97	31.01	30.04	30.13	85,946,848	+1.73(+6.11%)
Oct 03, 2014	27.64	28.43	27.56	28.39	52,218,648	+0.72(+2.60%)
Oct 02, 2014	27.64	28.04	27.09	27.67	45,355,160	+0.24(+0.88%)
Oct 01, 2014	27.98	28.22	27.33	27.43	53,009,320	-1.01(-3.54%)
Sep 30, 2014	28.35	28.69	28.07	28.44	64,638,552	-0.18(-0.62%)
Sep 29, 2014	28.52	29.20	28.49	28.62	79,118,424	-1.81(-5.96%)
Sep 26, 2014	29.72	30.59	29.72	30.43	35,019,764	+0.70(+2.36%)
Sep 25, 2014	30.17	30.29	29.67	29.73	43,076,164	-0.90(-2.95%)
Sep 24, 2014	30.00	30.73	29.79	30.63	39,249,480	+0.39(+1.28%)
Sep 23, 2014	30.45	30.82	29.90	30.25	42,536,932	-0.20(-0.65%)
Sep 22, 2014	30.40	30.57	30.06	30.44	50,583,948	-0.81(-2.60%)
Sep 19, 2014	31.81	31.82	31.06	31.25	41,832,732	-0.41(-1.28%)
Sep 18, 2014	31.85	32.20	31.58	31.66	45,339,528	-0.47(-1.47%)
Sep 17, 2014	32.81	32.86	32.11	32.13	44,852,668	-0.47(-1.45%)
Sep 16, 2014	32.20	33.21	32.16	32.60	54,917,676	+0.94(+2.98%)
Sep 15, 2014	31.37	31.74	31.22	31.66	35,686,568	+0.37(+1.17%)
Sep 12, 2014	31.86	32.00	31.10	31.29	76,934,808	-1.41(-4.30%)
Sep 11, 2014	32.71	33.04	32.59	32.70	28,595,284	+0.10(+0.32%)
Sep 10, 2014	32.70	32.71	32.19	32.60	39,869,964	-0.32(-0.97%)
Sep 09, 2014	33.38	33.58	32.74	32.92	53,830,100	-0.74(-2.20%)
Sep 08, 2014	35.01	35.01	33.60	33.66	50,854,664	-1.14(-3.27%)
Sep 05, 2014	34.89	34.93	34.44	34.80	30,330,478	+0.04(+0.11%)
Sep 04, 2014	35.04	35.37	34.67	34.76	32,683,710	-0.59(-1.67%)
Sep 03, 2014	35.56	35.71	35.10	35.35	29,108,888	+0.07(+0.19%)

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.