Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.40	47.65	46.64	46.76	139,889	-0.49(-1.04%)
Nov 26, 2014	46.44	47.25	47.25	47.25	203,175	+0.88(+1.90%)
Nov 25, 2014	46.94	47.09	46.33	46.37	435,133	-0.45(-0.97%)
Nov 24, 2014	45.80	47.01	45.66	46.82	388,355	+1.24(+2.72%)
Nov 21, 2014	46.72	46.81	45.48	45.58	475,332	-0.48(-1.05%)
Nov 20, 2014	46.21	46.22	45.85	46.06	723,123	+0.72(+1.59%)
Nov 19, 2014	45.81	45.81	45.03	45.34	155,010	-0.57(-1.24%)
Nov 18, 2014	45.80	46.29	45.66	45.91	235,261	+0.12(+0.25%)
Nov 17, 2014	46.17	46.26	45.79	45.80	248,188	-0.52(-1.11%)
Nov 14, 2014	46.92	47.16	46.21	46.31	327,552	-0.69(-1.46%)
Nov 13, 2014	47.20	47.30	46.85	47.00	229,465	-0.32(-0.68%)
Nov 12, 2014	46.65	47.42	46.65	47.32	191,924	+0.36(+0.76%)
Nov 11, 2014	46.85	47.10	46.85	46.96	220,561	+0.04(+0.08%)
Nov 10, 2014	46.85	46.99	46.53	46.93	268,739	+0.00(+0.00%)
Nov 07, 2014	46.76	46.95	46.35	46.93	258,832	+0.20(+0.42%)
Nov 06, 2014	46.28	46.77	45.92	46.73	196,550	+0.32(+0.69%)
Nov 05, 2014	46.44	47.27	46.22	46.41	256,929	+0.18(+0.38%)
Nov 04, 2014	45.43	46.30	45.36	46.23	253,542	+0.78(+1.72%)
Nov 03, 2014	45.44	45.80	45.24	45.45	331,779	-0.06(-0.14%)
Oct 31, 2014	45.56	45.99	45.23	45.51	418,645	+0.66(+1.47%)
Oct 30, 2014	43.98	45.16	43.98	44.85	266,058	+0.78(+1.78%)
Oct 29, 2014	43.54	44.19	43.46	44.07	267,387	+0.52(+1.18%)
Oct 28, 2014	42.64	43.57	42.60	43.55	326,207	+1.21(+2.86%)
Oct 27, 2014	42.14	42.44	42.26	42.34	268,500	+0.08(+0.19%)
Oct 24, 2014	42.04	42.36	41.73	42.26	236,407	+0.36(+0.85%)
Oct 23, 2014	42.16	42.49	41.83	41.91	237,470	+0.27(+0.64%)
Oct 22, 2014	42.23	42.43	41.61	41.64	169,102	-0.39(-0.93%)
Oct 21, 2014	41.03	42.07	40.88	42.03	218,693	+1.04(+2.54%)
Oct 20, 2014	40.30	41.02	40.30	40.99	338,757	+0.00(+0.00%)
Oct 17, 2014	41.31	41.32	40.83	40.99	344,071	-0.01(-0.02%)
Oct 16, 2014	40.45	41.16	40.32	41.00	431,992	-0.09(-0.22%)
Oct 15, 2014	41.49	41.54	40.44	41.09	457,470	-1.02(-2.43%)
Oct 14, 2014	41.81	42.59	41.60	42.11	303,253	+0.66(+1.59%)
Oct 13, 2014	41.35	42.02	41.15	41.45	247,618	+0.12(+0.30%)
Oct 10, 2014	41.59	42.06	41.32	41.33	252,004	-0.38(-0.92%)
Oct 09, 2014	42.58	42.64	41.68	41.71	186,144	-1.01(-2.35%)
Oct 08, 2014	41.93	42.80	41.93	42.72	289,759	+0.75(+1.78%)
Oct 07, 2014	41.96	42.44	41.83	41.97	209,812	-0.33(-0.78%)
Oct 06, 2014	42.75	42.92	42.28	42.30	199,506	-0.44(-1.02%)
Oct 03, 2014	42.68	42.96	42.47	42.74	272,689	+0.52(+1.22%)
Oct 02, 2014	42.13	42.56	41.93	42.22	248,406	+0.09(+0.21%)
Oct 01, 2014	42.90	43.07	42.07	42.13	357,369	-0.77(-1.80%)
Sep 30, 2014	43.32	43.46	42.90	42.90	342,812	-0.47(-1.09%)
Sep 29, 2014	42.74	43.55	42.71	43.38	198,264	+0.01(+0.02%)
Sep 26, 2014	43.18	43.52	43.05	43.37	222,257	+0.23(+0.54%)
Sep 25, 2014	43.09	43.28	42.59	43.14	379,918	-0.16(-0.37%)
Sep 24, 2014	42.51	43.31	42.31	43.30	278,592	+0.98(+2.31%)
Sep 23, 2014	42.86	43.21	42.32	42.32	306,049	-0.82(-1.90%)
Sep 22, 2014	43.38	43.46	42.98	43.14	231,137	-0.49(-1.12%)
Sep 19, 2014	44.38	44.54	43.56	43.62	376,042	-0.70(-1.59%)
Sep 18, 2014	43.79	44.43	43.52	44.33	218,753	+0.77(+1.76%)
Sep 17, 2014	43.62	43.88	43.21	43.56	232,225	+0.07(+0.16%)
Sep 16, 2014	43.09	43.76	43.00	43.49	309,497	+0.26(+0.60%)
Sep 15, 2014	43.33	43.60	43.05	43.23	219,410	-0.08(-0.18%)
Sep 12, 2014	43.43	43.82	43.17	43.31	268,368	-0.38(-0.88%)
Sep 11, 2014	43.46	43.89	43.46	43.70	272,454	-0.10(-0.22%)
Sep 10, 2014	43.94	44.36	43.58	43.79	284,667	-0.20(-0.45%)
Sep 09, 2014	44.57	44.64	43.98	43.99	206,982	-0.74(-1.65%)
Sep 08, 2014	44.61	45.03	44.45	44.73	246,032	+0.06(+0.14%)
Sep 05, 2014	44.64	44.83	44.48	44.67	159,354	-0.17(-0.38%)
Sep 04, 2014	45.10	45.35	44.73	44.84	164,140	-0.16(-0.36%)
Sep 03, 2014	45.64	45.81	44.93	45.00	181,125	-0.44(-0.96%)

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.