Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.26	41.47	40.96	41.14	25,028,026	+0.05(+0.13%)
Nov 26, 2014	40.86	41.08	41.08	41.08	31,570,440	+0.24(+0.59%)
Nov 25, 2014	41.01	41.27	40.83	40.84	32,551,122	-0.10(-0.25%)
Nov 24, 2014	41.29	41.30	40.77	40.95	39,840,352	-0.34(-0.81%)
Nov 21, 2014	42.18	42.20	40.93	41.28	49,842,136	-0.62(-1.48%)
Nov 20, 2014	41.30	41.90	41.19	41.90	24,994,974	+0.41(+1.00%)
Nov 19, 2014	41.87	41.95	41.24	41.49	30,423,490	-0.45(-1.07%)
Nov 18, 2014	42.27	42.44	41.90	41.94	27,876,634	-0.35(-0.83%)
Nov 17, 2014	42.25	42.50	42.02	42.29	35,455,968	-0.10(-0.24%)
Nov 14, 2014	42.53	42.79	42.23	42.39	34,012,852	-0.03(-0.06%)
Nov 13, 2014	41.73	42.45	41.64	42.42	30,652,162	+0.71(+1.70%)
Nov 12, 2014	41.52	41.83	41.49	41.71	26,574,868	-0.08(-0.18%)
Nov 11, 2014	41.77	41.84	41.59	41.78	27,407,120	-0.02(-0.04%)
Nov 10, 2014	41.60	42.02	41.51	41.80	42,531,636	+0.18(+0.43%)
Nov 07, 2014	41.83	41.83	41.29	41.62	32,748,486	-0.02(-0.04%)
Nov 06, 2014	40.92	41.78	40.86	41.64	38,636,144	+0.72(+1.76%)
Nov 05, 2014	40.87	40.96	40.41	40.92	26,253,718	+0.25(+0.61%)
Nov 04, 2014	40.44	40.81	40.40	40.67	24,938,870	+0.11(+0.27%)
Nov 03, 2014	40.09	40.58	39.96	40.56	27,005,886	+0.42(+1.04%)
Oct 31, 2014	40.13	40.16	39.74	40.14	41,928,460	+0.77(+1.95%)
Oct 30, 2014	39.60	39.60	39.13	39.37	35,166,924	-0.49(-1.22%)
Oct 29, 2014	39.71	39.93	39.62	39.86	35,418,616	+0.11(+0.28%)
Oct 28, 2014	39.21	39.76	39.13	39.75	33,974,308	+0.50(+1.26%)
Oct 27, 2014	39.08	39.44	39.44	39.25	35,517,792	-0.19(-0.48%)
Oct 24, 2014	40.04	40.10	38.63	39.44	71,438,176	+0.95(+2.47%)
Oct 23, 2014	38.15	38.86	38.07	38.49	53,099,516	+0.55(+1.44%)
Oct 22, 2014	38.48	38.54	37.81	37.95	39,273,736	-0.43(-1.11%)
Oct 21, 2014	37.93	38.45	37.78	38.37	42,611,568	+0.68(+1.81%)
Oct 20, 2014	36.82	37.74	36.60	37.69	40,383,264	+0.38(+1.03%)
Oct 17, 2014	36.94	37.57	36.59	37.30	47,581,768	+0.76(+2.08%)
Oct 16, 2014	36.36	36.83	36.10	36.54	57,355,864	-0.41(-1.11%)
Oct 15, 2014	36.77	37.10	36.00	36.95	70,430,560	-0.44(-1.17%)
Oct 14, 2014	37.51	37.95	37.24	37.39	44,584,204	+0.07(+0.18%)
Oct 13, 2014	37.47	38.10	37.23	37.32	43,387,816	-0.32(-0.86%)
Oct 10, 2014	38.99	39.43	37.58	37.65	60,791,756	-1.56(-3.97%)
Oct 09, 2014	39.76	40.01	39.11	39.20	40,261,176	-0.80(-1.99%)
Oct 08, 2014	38.89	40.09	38.77	40.00	38,631,144	+1.07(+2.75%)
Oct 07, 2014	39.21	39.27	38.84	38.93	30,085,718	-0.48(-1.22%)
Oct 06, 2014	39.43	39.59	39.26	39.41	24,097,528	+0.00(+0.00%)
Oct 03, 2014	39.31	39.59	39.00	39.41	37,956,172	+0.28(+0.72%)
Oct 02, 2014	39.19	39.42	39.02	39.13	29,378,868	-0.12(-0.31%)
Oct 01, 2014	39.56	39.78	39.20	39.25	44,546,580	-0.39(-0.99%)
Sep 30, 2014	39.65	39.74	39.34	39.64	38,634,216	-0.07(-0.17%)
Sep 29, 2014	39.31	39.81	39.13	39.71	30,515,066	+0.03(+0.06%)
Sep 26, 2014	39.27	39.86	39.13	39.68	31,670,342	+0.32(+0.80%)
Sep 25, 2014	40.08	40.26	39.36	39.37	38,680,144	-0.89(-2.21%)
Sep 24, 2014	39.87	40.28	39.62	40.25	31,090,178	+0.44(+1.12%)
Sep 23, 2014	40.06	40.17	39.73	39.81	39,098,960	-0.43(-1.06%)
Sep 22, 2014	40.44	40.51	40.17	40.24	45,245,848	-0.39(-0.97%)
Sep 19, 2014	40.02	40.67	39.84	40.63	236,867,696	+0.72(+1.80%)
Sep 18, 2014	39.84	40.04	39.72	39.91	41,574,756	+0.14(+0.34%)
Sep 17, 2014	39.55	39.92	39.53	39.78	44,808,180	-0.21(-0.51%)
Sep 16, 2014	39.66	40.06	39.58	39.98	32,633,702	+0.44(+1.12%)
Sep 15, 2014	39.79	39.94	39.42	39.54	44,052,960	-0.39(-0.97%)
Sep 12, 2014	40.11	40.20	39.84	39.93	44,732,448	-0.26(-0.65%)
Sep 11, 2014	39.96	40.19	39.73	40.19	34,170,396	+0.14(+0.34%)
Sep 10, 2014	40.03	40.13	39.57	40.05	31,933,514	+0.07(+0.17%)
Sep 09, 2014	39.73	40.16	39.69	39.98	47,133,992	+0.25(+0.62%)
Sep 08, 2014	39.35	40.01	39.32	39.73	53,491,524	+0.48(+1.22%)
Sep 05, 2014	38.57	39.27	38.57	39.25	43,202,936	+0.56(+1.44%)
Sep 04, 2014	38.25	38.71	38.24	38.70	30,965,408	+0.26(+0.67%)
Sep 03, 2014	38.07	38.57	38.07	38.44	39,396,968	-0.11(-0.29%)

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.