Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.18	33.41	33.16	33.29	312,889	+0.08(+0.23%)
Nov 26, 2014	33.01	33.22	33.22	33.22	174,954	+0.19(+0.58%)
Nov 25, 2014	32.96	33.07	32.94	33.02	196,894	+0.12(+0.35%)
Nov 24, 2014	32.70	32.91	32.65	32.91	204,580	+0.34(+1.03%)
Nov 21, 2014	32.67	32.75	32.47	32.57	188,872	+0.23(+0.71%)
Nov 20, 2014	32.05	32.36	31.99	32.34	256,150	+0.20(+0.63%)
Nov 19, 2014	32.35	32.35	32.00	32.14	455,624	-0.24(-0.74%)
Nov 18, 2014	32.05	32.48	32.05	32.38	237,423	+0.37(+1.14%)
Nov 17, 2014	32.05	32.11	31.88	32.01	226,050	-0.13(-0.42%)
Nov 14, 2014	31.85	32.18	31.77	32.15	179,279	+0.28(+0.87%)
Nov 13, 2014	31.99	32.11	31.77	31.87	161,421	-0.14(-0.45%)
Nov 12, 2014	31.88	32.04	31.80	32.01	140,389	+0.08(+0.24%)
Nov 11, 2014	31.94	31.98	31.84	31.94	142,213	-0.04(-0.12%)
Nov 10, 2014	31.89	32.01	31.81	31.98	203,402	+0.11(+0.33%)
Nov 07, 2014	31.90	31.92	31.63	31.87	122,424	-0.01(-0.03%)
Nov 06, 2014	31.84	31.95	31.77	31.88	221,124	+0.14(+0.45%)
Nov 05, 2014	31.79	31.80	31.57	31.74	245,149	+0.02(+0.06%)
Nov 04, 2014	31.73	31.83	31.54	31.72	1,122,965	-0.01(-0.03%)
Nov 03, 2014	31.60	31.85	31.60	31.73	916,305	+0.19(+0.61%)
Oct 31, 2014	31.34	31.57	31.31	31.53	215,918	+0.67(+2.18%)
Oct 30, 2014	30.65	30.91	30.58	30.86	349,048	+0.10(+0.31%)
Oct 29, 2014	30.76	30.93	30.53	30.76	207,726	-0.05(-0.16%)
Oct 28, 2014	30.40	30.81	30.40	30.81	296,986	+0.54(+1.78%)
Oct 27, 2014	30.19	30.36	30.30	30.27	541,390	-0.03(-0.10%)
Oct 24, 2014	30.02	30.30	30.01	30.30	330,501	+0.31(+1.03%)
Oct 23, 2014	29.75	30.19	29.75	30.00	287,429	+0.50(+1.69%)
Oct 22, 2014	29.95	29.96	29.49	29.50	714,089	-0.40(-1.35%)
Oct 21, 2014	29.33	29.94	29.33	29.90	343,087	+0.79(+2.71%)
Oct 20, 2014	28.78	29.13	28.69	29.11	7,121,449	+0.21(+0.73%)
Oct 17, 2014	28.85	29.17	28.78	28.90	227,940	+0.42(+1.49%)
Oct 16, 2014	27.84	28.62	27.84	28.48	492,742	+0.14(+0.51%)
Oct 15, 2014	27.84	28.50	27.54	28.33	716,615	+0.06(+0.20%)
Oct 14, 2014	28.27	28.61	28.10	28.27	434,667	+0.27(+0.96%)
Oct 13, 2014	28.48	28.66	27.99	28.01	2,727,016	-0.48(-1.69%)
Oct 10, 2014	29.60	29.60	28.48	28.49	462,788	-1.38(-4.63%)
Oct 09, 2014	30.45	30.46	29.84	29.87	271,834	-0.65(-2.14%)
Oct 08, 2014	30.04	30.54	29.67	30.52	187,029	+0.49(+1.62%)
Oct 07, 2014	30.50	30.55	30.03	30.04	158,911	-0.57(-1.88%)
Oct 06, 2014	30.84	30.90	30.52	30.61	215,865	-0.12(-0.38%)
Oct 03, 2014	30.69	30.87	30.60	30.73	185,986	+0.26(+0.85%)
Oct 02, 2014	30.42	30.55	29.99	30.47	344,365	+0.03(+0.09%)
Oct 01, 2014	31.07	31.07	30.36	30.44	1,979,896	-0.73(-2.34%)
Sep 30, 2014	31.35	31.37	31.07	31.17	516,622	-0.16(-0.52%)
Sep 29, 2014	31.03	31.38	30.93	31.33	1,321,552	+0.00(+0.00%)
Sep 26, 2014	31.19	31.34	31.09	31.33	167,053	+0.32(+1.02%)
Sep 25, 2014	31.74	31.74	31.00	31.01	162,695	-0.68(-2.15%)
Sep 24, 2014	31.44	31.71	31.37	31.70	353,586	+0.29(+0.92%)
Sep 23, 2014	31.58	31.69	31.41	31.41	165,251	-0.24(-0.76%)
Sep 22, 2014	32.07	32.07	31.54	31.65	169,536	-0.45(-1.41%)
Sep 19, 2014	32.53	32.57	32.01	32.10	134,160	-0.35(-1.07%)
Sep 18, 2014	32.25	32.46	32.19	32.45	166,070	+0.33(+1.02%)
Sep 17, 2014	32.03	32.28	31.99	32.12	93,277	+0.08(+0.24%)
Sep 16, 2014	31.67	32.07	31.56	32.04	137,329	+0.36(+1.12%)
Sep 15, 2014	32.13	32.14	31.62	31.69	261,138	-0.44(-1.37%)
Sep 12, 2014	32.40	32.40	32.05	32.13	116,599	-0.26(-0.80%)
Sep 11, 2014	32.14	32.41	32.14	32.39	256,665	+0.13(+0.42%)
Sep 10, 2014	32.06	32.27	32.03	32.26	89,249	+0.22(+0.69%)
Sep 09, 2014	32.33	32.33	31.97	32.03	182,026	-0.31(-0.95%)
Sep 08, 2014	32.25	32.47	32.18	32.34	125,163	+0.10(+0.30%)
Sep 05, 2014	32.16	32.26	32.01	32.25	232,489	+0.16(+0.51%)
Sep 04, 2014	32.31	32.41	32.01	32.08	114,451	-0.10(-0.30%)
Sep 03, 2014	32.43	32.45	32.12	32.18	139,991	-0.14(-0.45%)

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.