Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.49	44.11	43.46	43.87	1,514,245	+0.43(+0.99%)
Nov 26, 2014	43.55	43.44	43.44	43.44	2,072,571	-0.14(-0.32%)
Nov 25, 2014	43.48	43.80	43.22	43.58	9,326,425	+0.37(+0.85%)
Nov 24, 2014	42.08	43.45	41.89	43.21	4,972,375	+1.44(+3.45%)
Nov 21, 2014	45.31	45.32	41.72	41.77	11,708,627	-1.88(-4.30%)
Nov 20, 2014	43.26	43.78	43.09	43.65	4,960,145	+0.62(+1.44%)
Nov 19, 2014	42.10	43.10	41.90	43.03	4,570,670	+1.04(+2.48%)
Nov 18, 2014	42.05	42.14	41.69	41.98	4,097,951	+0.02(+0.05%)
Nov 17, 2014	42.88	43.00	41.93	41.96	3,029,310	-0.91(-2.13%)
Nov 14, 2014	42.50	43.13	42.50	42.87	2,213,971	+0.24(+0.57%)
Nov 13, 2014	42.69	43.06	42.27	42.63	2,087,442	-0.05(-0.11%)
Nov 12, 2014	41.84	42.83	41.84	42.67	4,755,227	+0.79(+1.88%)
Nov 11, 2014	41.94	42.06	41.71	41.88	2,266,243	-0.05(-0.13%)
Nov 10, 2014	41.81	42.08	41.64	41.94	2,593,311	+0.21(+0.50%)
Nov 07, 2014	41.49	42.24	41.45	41.73	4,035,369	+0.02(+0.06%)
Nov 06, 2014	40.54	41.74	40.48	41.71	2,982,329	+1.35(+3.34%)
Nov 05, 2014	41.35	41.39	39.84	40.36	5,715,887	-0.70(-1.72%)
Nov 04, 2014	41.48	41.48	40.01	41.07	9,578,237	-1.94(-4.52%)
Nov 03, 2014	42.89	43.25	42.70	43.01	1,586,840	+0.12(+0.29%)
Oct 31, 2014	43.39	43.46	42.80	42.89	1,645,624	+0.12(+0.29%)
Oct 30, 2014	42.50	42.91	42.48	42.77	1,107,918	+0.14(+0.32%)
Oct 29, 2014	42.44	42.83	42.40	42.63	1,575,014	+0.16(+0.38%)
Oct 28, 2014	42.23	42.47	41.82	42.47	2,187,909	+0.31(+0.74%)
Oct 27, 2014	41.76	42.24	41.88	42.15	1,970,622	+0.27(+0.64%)
Oct 24, 2014	42.19	42.25	41.70	41.88	1,907,779	-0.34(-0.80%)
Oct 23, 2014	42.31	42.62	42.12	42.22	1,802,114	+0.34(+0.82%)
Oct 22, 2014	42.48	42.51	41.72	41.88	2,808,669	-0.54(-1.28%)
Oct 21, 2014	41.78	42.86	41.66	42.42	2,426,678	+0.79(+1.89%)
Oct 20, 2014	40.91	41.65	40.87	41.63	2,491,930	+0.69(+1.68%)
Oct 17, 2014	40.84	41.62	40.51	40.94	2,960,201	+0.60(+1.50%)
Oct 16, 2014	40.20	40.62	39.53	40.34	3,848,330	-0.47(-1.14%)
Oct 15, 2014	40.59	41.09	40.01	40.80	3,659,752	-0.29(-0.71%)
Oct 14, 2014	41.41	41.46	40.78	41.10	2,885,981	+0.03(+0.07%)
Oct 13, 2014	41.95	42.05	41.03	41.07	2,493,055	-0.99(-2.36%)
Oct 10, 2014	41.97	42.40	41.94	42.06	2,755,816	+0.04(+0.09%)
Oct 09, 2014	42.24	42.51	42.00	42.02	2,484,189	-0.38(-0.90%)
Oct 08, 2014	41.93	42.50	41.39	42.40	3,625,722	+0.47(+1.11%)
Oct 07, 2014	42.32	42.57	41.93	41.93	1,522,657	-0.58(-1.36%)
Oct 06, 2014	42.99	43.11	42.45	42.51	1,991,118	-0.32(-0.75%)
Oct 03, 2014	42.20	43.12	41.95	42.83	2,495,780	+0.94(+2.24%)
Oct 02, 2014	41.77	42.12	41.48	41.90	2,144,222	+0.09(+0.22%)
Oct 01, 2014	42.38	42.45	41.64	41.81	2,622,557	-0.63(-1.49%)
Sep 30, 2014	43.11	43.28	42.21	42.44	2,605,796	-0.69(-1.61%)
Sep 29, 2014	42.90	43.26	42.73	43.13	2,178,731	-0.30(-0.70%)
Sep 26, 2014	43.34	44.41	43.22	43.44	4,327,009	+0.69(+1.61%)
Sep 25, 2014	43.28	43.32	42.60	42.75	2,095,053	-0.69(-1.58%)
Sep 24, 2014	42.95	43.48	42.74	43.44	1,512,840	+0.55(+1.28%)
Sep 23, 2014	43.09	43.70	42.67	42.89	2,439,262	-0.29(-0.67%)
Sep 22, 2014	43.70	43.77	43.12	43.18	2,107,175	-0.15(-0.35%)
Sep 19, 2014	43.98	43.98	43.16	43.33	5,949,946	-0.43(-0.98%)
Sep 18, 2014	43.82	43.89	43.60	43.76	2,158,252	+0.05(+0.12%)
Sep 17, 2014	44.21	44.23	43.60	43.70	2,167,268	-0.51(-1.16%)
Sep 16, 2014	43.45	44.54	43.36	44.21	2,230,282	+0.65(+1.49%)
Sep 15, 2014	43.60	43.74	43.39	43.57	1,070,540	+0.02(+0.05%)
Sep 12, 2014	43.66	44.04	43.45	43.54	1,377,031	-0.04(-0.09%)
Sep 11, 2014	43.20	43.58	43.07	43.58	1,322,200	+0.27(+0.63%)
Sep 10, 2014	43.09	43.48	42.89	43.31	1,788,978	+0.23(+0.53%)
Sep 09, 2014	43.60	43.66	42.95	43.08	2,123,564	-0.54(-1.24%)
Sep 08, 2014	43.66	43.88	43.37	43.62	2,428,012	+0.01(+0.02%)
Sep 05, 2014	43.51	43.67	43.06	43.61	1,999,222	-0.11(-0.24%)
Sep 04, 2014	43.66	44.16	43.54	43.72	1,931,324	+0.16(+0.37%)
Sep 03, 2014	43.97	44.11	43.33	43.56	3,627,504	-0.10(-0.23%)

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.