Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.08	33.84	33.08	33.81	925,872	+0.79(+2.39%)
Nov 26, 2014	32.92	33.02	33.02	33.02	1,065,541	+0.12(+0.36%)
Nov 25, 2014	32.89	32.92	32.72	32.90	1,306,391	+0.06(+0.19%)
Nov 24, 2014	33.05	33.05	32.72	32.84	1,176,465	-0.00(-0.01%)
Nov 21, 2014	33.12	33.16	32.82	32.84	1,075,997	-0.04(-0.13%)
Nov 20, 2014	32.99	33.02	32.79	32.89	1,099,336	-0.19(-0.57%)
Nov 19, 2014	32.89	33.08	32.58	33.08	1,326,226	+0.36(+1.10%)
Nov 18, 2014	32.56	32.76	32.44	32.71	1,276,076	+0.15(+0.46%)
Nov 17, 2014	32.41	32.59	32.33	32.56	1,010,467	+0.16(+0.49%)
Nov 14, 2014	32.75	32.75	32.36	32.41	784,965	-0.32(-0.98%)
Nov 13, 2014	32.83	32.97	32.71	32.73	917,740	-0.04(-0.11%)
Nov 12, 2014	32.65	32.76	32.52	32.76	980,810	+0.11(+0.34%)
Nov 11, 2014	32.47	32.78	32.35	32.65	1,030,802	+0.27(+0.83%)
Nov 10, 2014	32.39	32.56	32.22	32.38	1,226,098	+0.09(+0.29%)
Nov 07, 2014	32.19	32.35	31.97	32.29	1,249,079	+0.10(+0.32%)
Nov 06, 2014	32.28	32.45	32.17	32.19	1,647,425	+0.05(+0.15%)
Nov 05, 2014	32.44	32.44	32.00	32.14	1,740,753	-0.14(-0.42%)
Nov 04, 2014	31.71	32.31	31.57	32.28	1,736,233	+0.63(+2.00%)
Nov 03, 2014	31.76	32.17	31.46	31.65	2,573,440	-0.13(-0.41%)
Oct 31, 2014	32.01	32.01	31.69	31.78	1,916,686	+0.04(+0.12%)
Oct 30, 2014	31.66	31.92	31.53	31.74	1,376,706	-0.01(-0.03%)
Oct 29, 2014	31.72	31.76	31.50	31.75	1,404,837	+0.07(+0.24%)
Oct 28, 2014	31.65	31.71	31.47	31.67	1,572,215	+0.11(+0.35%)
Oct 27, 2014	31.24	31.25	31.25	31.56	1,439,671	+0.31(+0.98%)
Oct 24, 2014	31.02	31.29	30.82	31.25	993,805	+0.35(+1.12%)
Oct 23, 2014	31.22	31.22	30.80	30.91	1,620,040	-0.05(-0.17%)
Oct 22, 2014	31.13	31.29	30.96	30.96	1,532,917	-0.11(-0.37%)
Oct 21, 2014	30.71	31.14	30.53	31.07	1,412,659	+0.54(+1.75%)
Oct 20, 2014	29.99	30.56	29.88	30.54	1,433,824	+0.53(+1.77%)
Oct 17, 2014	30.10	30.18	29.72	30.01	1,574,539	+0.18(+0.59%)
Oct 16, 2014	29.62	29.79	29.46	29.83	2,437,270	+0.00(+0.00%)
Oct 15, 2014	29.76	30.03	29.42	29.83	2,189,434	-0.13(-0.44%)
Oct 14, 2014	29.97	30.10	29.75	29.96	1,382,319	+0.06(+0.19%)
Oct 13, 2014	30.33	30.33	29.88	29.91	1,372,634	-0.42(-1.39%)
Oct 10, 2014	30.34	30.64	30.27	30.33	1,244,923	-0.11(-0.37%)
Oct 09, 2014	30.72	30.92	30.40	30.44	1,638,356	-0.48(-1.56%)
Oct 08, 2014	30.55	30.93	30.45	30.93	1,288,772	+0.46(+1.50%)
Oct 07, 2014	30.27	30.69	30.27	30.47	1,742,157	+0.07(+0.23%)
Oct 06, 2014	30.28	30.59	30.26	30.40	1,633,842	-0.23(-0.76%)
Oct 03, 2014	30.51	30.73	30.46	30.63	3,862,964	+0.15(+0.50%)
Oct 02, 2014	30.64	30.87	30.44	30.48	2,217,669	-0.10(-0.32%)
Oct 01, 2014	30.77	30.80	30.51	30.57	2,432,291	-0.22(-0.70%)
Sep 30, 2014	30.96	31.02	30.79	30.79	1,344,561	-0.25(-0.79%)
Sep 29, 2014	30.68	31.10	30.59	31.04	1,305,096	+0.11(+0.37%)
Sep 26, 2014	30.73	30.94	30.65	30.92	908,671	+0.18(+0.59%)
Sep 25, 2014	30.95	30.96	30.65	30.74	1,417,789	-0.27(-0.88%)
Sep 24, 2014	30.66	31.06	30.63	31.01	1,388,450	+0.38(+1.23%)
Sep 23, 2014	30.86	30.96	30.63	30.64	1,405,878	-0.35(-1.12%)
Sep 22, 2014	30.81	31.04	30.81	30.98	1,613,931	+0.21(+0.67%)
Sep 19, 2014	30.80	30.87	30.64	30.78	2,563,835	+0.00(+0.01%)
Sep 18, 2014	30.86	30.86	30.74	30.77	941,901	-0.09(-0.30%)
Sep 17, 2014	30.68	30.97	30.60	30.86	1,370,194	+0.13(+0.41%)
Sep 16, 2014	30.43	30.84	30.35	30.74	1,543,431	+0.20(+0.66%)
Sep 15, 2014	30.50	30.54	30.39	30.54	736,569	+0.11(+0.36%)
Sep 12, 2014	30.61	30.63	30.31	30.43	1,126,420	-0.21(-0.69%)
Sep 11, 2014	30.59	30.68	30.50	30.64	1,097,620	-0.00(-0.01%)
Sep 10, 2014	30.35	30.71	30.22	30.64	1,799,074	+0.34(+1.13%)
Sep 09, 2014	30.21	30.37	30.20	30.30	1,332,411	+0.00(+0.01%)
Sep 08, 2014	30.28	30.42	30.13	30.29	1,909,285	-0.07(-0.25%)
Sep 05, 2014	30.30	30.39	30.16	30.37	991,285	-0.02(-0.07%)
Sep 04, 2014	30.07	30.39	30.07	30.39	1,748,332	+0.31(+1.02%)
Sep 03, 2014	30.16	30.21	30.03	30.08	1,127,509	-0.07(-0.22%)

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.