Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	44.04	44.58	43.88	44.42	1,000,358	+0.80(+1.82%)
Nov 26, 2014	43.26	43.62	43.62	43.62	1,695,524	+0.45(+1.05%)
Nov 25, 2014	42.68	43.25	42.61	43.17	1,638,824	+0.66(+1.54%)
Nov 24, 2014	42.81	42.94	42.13	42.51	2,116,076	-0.02(-0.05%)
Nov 21, 2014	42.83	42.92	42.35	42.53	1,698,992	+0.14(+0.32%)
Nov 20, 2014	42.02	42.51	41.98	42.40	1,492,232	+0.29(+0.68%)
Nov 19, 2014	42.10	42.35	41.96	42.11	1,145,067	+0.01(+0.02%)
Nov 18, 2014	42.16	42.50	41.91	42.11	1,471,281	-0.19(-0.44%)
Nov 17, 2014	42.20	42.93	41.96	42.29	2,815,219	+1.76(+4.35%)
Nov 14, 2014	41.64	41.92	40.32	40.53	2,513,855	-0.72(-1.75%)
Nov 13, 2014	42.08	42.09	40.63	41.25	5,274,362	-1.87(-4.33%)
Nov 12, 2014	42.45	43.19	42.40	43.12	1,442,553	+0.60(+1.41%)
Nov 11, 2014	42.96	43.06	42.40	42.52	1,833,829	-0.31(-0.72%)
Nov 10, 2014	43.45	43.66	42.78	42.83	1,964,910	-0.68(-1.55%)
Nov 07, 2014	43.54	43.81	43.31	43.50	1,138,307	-0.11(-0.24%)
Nov 06, 2014	43.51	43.82	43.25	43.61	1,388,085	+0.20(+0.47%)
Nov 05, 2014	43.25	43.43	42.94	43.40	846,484	+0.37(+0.85%)
Nov 04, 2014	43.19	43.46	42.91	43.04	988,602	-0.21(-0.49%)
Nov 03, 2014	43.28	43.28	42.88	43.25	1,071,651	+0.08(+0.19%)
Oct 31, 2014	43.31	43.49	43.04	43.16	1,480,208	+0.26(+0.61%)
Oct 30, 2014	42.74	43.16	42.57	42.90	1,215,045	-0.01(-0.02%)
Oct 29, 2014	43.03	43.17	42.68	42.91	911,764	-0.08(-0.19%)
Oct 28, 2014	42.78	43.06	42.57	42.99	1,231,049	+0.31(+0.73%)
Oct 27, 2014	42.82	42.90	42.90	42.68	1,427,432	-0.22(-0.51%)
Oct 24, 2014	42.92	43.10	42.69	42.90	961,685	+0.09(+0.22%)
Oct 23, 2014	42.77	43.06	42.67	42.80	1,583,452	+0.42(+1.00%)
Oct 22, 2014	43.08	43.24	42.32	42.38	1,974,757	-0.60(-1.40%)
Oct 21, 2014	42.33	43.22	42.04	42.98	3,863,029	+0.90(+2.14%)
Oct 20, 2014	40.13	42.57	40.12	42.08	4,170,605	+1.98(+4.94%)
Oct 17, 2014	40.59	40.81	40.10	40.10	2,951,079	-0.27(-0.66%)
Oct 16, 2014	40.23	40.45	39.27	40.37	2,367,534	-0.09(-0.22%)
Oct 15, 2014	40.35	40.88	39.78	40.46	2,665,240	-0.37(-0.91%)
Oct 14, 2014	40.89	41.33	40.73	40.83	1,492,356	+0.13(+0.31%)
Oct 13, 2014	40.88	41.11	40.64	40.70	1,501,626	-0.25(-0.62%)
Oct 10, 2014	40.93	41.32	40.59	40.96	1,303,590	+0.11(+0.27%)
Oct 09, 2014	41.34	41.67	40.82	40.85	1,004,973	-0.50(-1.21%)
Oct 08, 2014	40.81	41.41	40.70	41.34	1,079,991	+0.57(+1.40%)
Oct 07, 2014	40.89	41.09	40.70	40.77	1,688,008	-0.26(-0.63%)
Oct 06, 2014	41.40	41.77	40.88	41.03	1,617,352	-0.24(-0.58%)
Oct 03, 2014	41.40	41.75	41.25	41.27	1,253,373	+0.12(+0.29%)
Oct 02, 2014	40.79	41.21	40.61	41.15	993,494	+0.31(+0.75%)
Oct 01, 2014	40.99	41.23	40.64	40.85	2,061,483	-0.11(-0.26%)
Sep 30, 2014	40.99	41.25	40.76	40.95	1,284,334	-0.04(-0.10%)
Sep 29, 2014	40.81	41.16	40.73	40.99	1,088,998	-0.21(-0.51%)
Sep 26, 2014	40.66	41.41	40.66	41.20	1,297,855	+0.51(+1.24%)
Sep 25, 2014	40.90	41.23	40.45	40.70	1,327,037	-0.22(-0.55%)
Sep 24, 2014	39.42	41.54	39.36	40.92	3,844,418	+1.50(+3.80%)
Sep 23, 2014	39.71	39.82	39.37	39.42	669,923	-0.35(-0.88%)
Sep 22, 2014	40.30	40.45	39.74	39.77	959,883	-0.53(-1.31%)
Sep 19, 2014	40.33	40.67	40.12	40.30	1,735,570	+0.16(+0.39%)
Sep 18, 2014	40.18	40.20	39.89	40.15	546,077	+0.10(+0.26%)
Sep 17, 2014	39.77	40.23	39.65	40.04	1,083,463	+0.25(+0.62%)
Sep 16, 2014	39.88	40.00	39.74	39.80	1,007,542	-0.07(-0.19%)
Sep 15, 2014	40.02	40.05	39.83	39.87	856,856	-0.10(-0.24%)
Sep 12, 2014	40.12	40.25	39.91	39.97	1,111,574	-0.16(-0.41%)
Sep 11, 2014	39.92	40.25	39.92	40.13	1,208,718	+0.13(+0.32%)
Sep 10, 2014	40.03	40.09	39.87	40.00	817,961	+0.04(+0.09%)
Sep 09, 2014	40.23	40.29	39.89	39.97	1,681,545	-0.25(-0.61%)
Sep 08, 2014	40.21	40.40	40.10	40.21	841,666	-0.01(-0.04%)
Sep 05, 2014	39.95	40.29	39.95	40.23	1,040,852	+0.13(+0.32%)
Sep 04, 2014	39.72	40.15	39.55	40.10	1,555,273	+0.44(+1.11%)
Sep 03, 2014	39.37	39.66	39.30	39.66	1,355,506	+0.44(+1.13%)

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.