Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.41	34.47	32.93	33.00	2,591,533	-1.37(-4.00%)
Nov 26, 2014	34.36	34.37	34.37	34.37	972,034	-0.04(-0.10%)
Nov 25, 2014	34.48	34.64	34.24	34.40	1,324,344	-0.04(-0.12%)
Nov 24, 2014	34.01	34.47	34.01	34.45	1,354,543	+0.52(+1.54%)
Nov 21, 2014	34.40	34.57	33.87	33.92	1,666,307	-0.13(-0.39%)
Nov 20, 2014	33.75	34.07	33.56	34.06	2,045,747	+0.13(+0.38%)
Nov 19, 2014	34.13	34.18	33.73	33.93	2,988,555	-0.17(-0.50%)
Nov 18, 2014	34.34	34.47	34.06	34.10	2,025,074	-0.31(-0.91%)
Nov 17, 2014	34.39	34.41	34.06	34.41	1,495,318	+0.01(+0.04%)
Nov 14, 2014	34.37	34.70	34.29	34.40	1,293,733	+0.01(+0.04%)
Nov 13, 2014	34.71	34.83	34.30	34.38	1,604,211	-0.33(-0.96%)
Nov 12, 2014	34.09	34.75	33.99	34.72	1,604,864	+0.37(+1.07%)
Nov 11, 2014	34.36	34.47	34.25	34.35	1,115,630	+0.08(+0.23%)
Nov 10, 2014	34.16	34.57	34.16	34.27	1,186,769	+0.01(+0.02%)
Nov 07, 2014	34.42	34.66	34.18	34.26	2,302,114	-0.35(-1.02%)
Nov 06, 2014	34.08	34.64	34.03	34.62	1,757,523	+0.43(+1.26%)
Nov 05, 2014	34.02	34.21	33.92	34.18	1,875,331	+0.39(+1.15%)
Nov 04, 2014	33.85	34.04	33.46	33.80	1,641,513	-0.07(-0.21%)
Nov 03, 2014	33.67	34.09	33.63	33.87	1,744,288	+0.07(+0.21%)
Oct 31, 2014	33.63	33.84	33.48	33.80	1,992,167	+0.57(+1.73%)
Oct 30, 2014	33.09	33.39	32.97	33.22	1,846,556	+0.05(+0.15%)
Oct 29, 2014	32.78	33.34	32.62	33.17	2,629,682	+0.33(+0.99%)
Oct 28, 2014	32.29	32.86	32.24	32.85	1,601,751	+0.59(+1.82%)
Oct 27, 2014	32.10	32.30	32.22	32.26	2,157,581	+0.04(+0.13%)
Oct 24, 2014	31.78	32.23	31.78	32.22	1,790,694	+0.41(+1.29%)
Oct 23, 2014	31.86	32.10	31.69	31.81	2,116,957	+0.26(+0.83%)
Oct 22, 2014	31.66	31.93	31.49	31.54	2,834,411	-0.09(-0.29%)
Oct 21, 2014	31.29	31.79	31.14	31.64	3,853,803	+0.64(+2.06%)
Oct 20, 2014	30.72	30.83	30.46	31.00	3,924,292	+0.52(+1.70%)
Oct 17, 2014	30.94	31.32	30.25	30.48	7,026,728	-0.96(-3.06%)
Oct 16, 2014	30.39	31.52	30.32	31.44	4,133,537	+0.38(+1.23%)
Oct 15, 2014	32.22	32.22	30.49	31.06	6,155,112	-1.43(-4.40%)
Oct 14, 2014	32.58	33.01	32.39	32.49	3,212,034	-0.08(-0.26%)
Oct 13, 2014	33.02	33.32	32.57	32.58	2,663,570	-0.43(-1.31%)
Oct 10, 2014	33.65	34.01	33.00	33.01	3,540,611	-0.60(-1.79%)
Oct 09, 2014	34.82	34.82	33.51	33.61	3,983,128	-1.30(-3.71%)
Oct 08, 2014	34.43	34.93	34.28	34.91	1,601,247	+0.47(+1.38%)
Oct 07, 2014	34.79	35.08	34.42	34.43	1,730,307	-0.58(-1.66%)
Oct 06, 2014	35.29	35.44	34.99	35.01	1,337,397	-0.23(-0.66%)
Oct 03, 2014	35.22	35.49	35.14	35.25	1,423,302	+0.33(+0.95%)
Oct 02, 2014	34.78	35.13	34.53	34.91	1,625,981	+0.06(+0.16%)
Oct 01, 2014	35.35	35.37	34.74	34.86	1,522,915	-0.44(-1.24%)
Sep 30, 2014	35.54	35.72	35.25	35.30	1,274,267	-0.22(-0.62%)
Sep 29, 2014	35.39	35.71	35.34	35.52	1,293,872	-0.21(-0.57%)
Sep 26, 2014	35.64	35.89	35.48	35.72	1,494,623	+0.16(+0.44%)
Sep 25, 2014	36.13	36.13	35.38	35.56	2,424,000	-0.14(-0.40%)
Sep 24, 2014	35.91	36.07	35.48	35.71	1,728,520	-0.21(-0.59%)
Sep 23, 2014	36.34	36.42	35.92	35.92	1,835,380	-0.42(-1.17%)
Sep 22, 2014	36.70	36.76	36.34	36.34	2,097,379	-0.40(-1.10%)
Sep 19, 2014	37.22	37.32	36.73	36.75	2,115,456	-0.22(-0.59%)
Sep 18, 2014	36.61	37.17	36.49	36.97	2,696,345	+0.61(+1.67%)
Sep 17, 2014	36.02	36.60	35.95	36.36	2,135,425	+0.42(+1.16%)
Sep 16, 2014	36.05	36.41	35.90	35.94	2,415,664	-0.33(-0.90%)
Sep 15, 2014	36.24	36.34	35.93	36.27	1,907,624	-0.01(-0.02%)
Sep 12, 2014	35.80	36.46	35.78	36.27	4,261,276	+0.59(+1.67%)
Sep 11, 2014	35.81	35.98	35.58	35.68	2,088,773	-0.07(-0.20%)
Sep 10, 2014	35.26	35.90	35.26	35.75	2,209,410	+0.52(+1.48%)
Sep 09, 2014	35.21	35.49	35.02	35.23	1,677,668	-0.13(-0.38%)
Sep 08, 2014	35.34	35.59	35.12	35.36	2,401,209	-0.32(-0.89%)
Sep 05, 2014	35.62	35.72	35.28	35.68	1,124,796	-0.01(-0.02%)
Sep 04, 2014	35.67	36.15	35.60	35.69	988,137	+0.02(+0.06%)
Sep 03, 2014	35.98	35.98	35.61	35.66	1,005,794	-0.11(-0.30%)

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.