Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.25	47.49	46.49	46.61	140,350	-0.49(-1.04%)
Nov 26, 2014	46.29	47.09	47.09	47.09	203,845	+0.88(+1.90%)
Nov 25, 2014	46.78	46.93	46.18	46.21	436,569	-0.45(-0.97%)
Nov 24, 2014	45.65	46.85	45.51	46.67	389,636	+1.24(+2.72%)
Nov 21, 2014	46.57	46.66	45.33	45.43	476,901	-0.48(-1.05%)
Nov 20, 2014	46.05	46.07	45.70	45.91	725,509	+0.72(+1.59%)
Nov 19, 2014	45.66	45.66	44.88	45.19	155,522	-0.57(-1.24%)
Nov 18, 2014	45.65	46.13	45.51	45.76	236,038	+0.12(+0.25%)
Nov 17, 2014	46.02	46.11	45.64	45.65	249,006	-0.51(-1.11%)
Nov 14, 2014	46.76	47.00	46.06	46.16	328,632	-0.68(-1.46%)
Nov 13, 2014	47.05	47.14	46.70	46.84	230,222	-0.32(-0.68%)
Nov 12, 2014	46.50	47.26	46.50	47.16	192,557	+0.35(+0.76%)
Nov 11, 2014	46.69	46.95	46.69	46.81	221,289	+0.04(+0.08%)
Nov 10, 2014	46.69	46.83	46.37	46.77	269,626	+0.00(+0.00%)
Nov 07, 2014	46.60	46.80	46.20	46.77	259,686	+0.20(+0.42%)
Nov 06, 2014	46.12	46.62	45.77	46.58	197,199	+0.32(+0.69%)
Nov 05, 2014	46.28	47.12	46.07	46.26	257,777	+0.18(+0.38%)
Nov 04, 2014	45.28	46.15	45.21	46.08	254,378	+0.78(+1.72%)
Nov 03, 2014	45.29	45.65	45.09	45.30	332,873	-0.06(-0.14%)
Oct 31, 2014	45.41	45.84	45.08	45.36	420,026	+0.66(+1.47%)
Oct 30, 2014	43.84	45.02	43.84	44.71	266,935	+0.78(+1.78%)
Oct 29, 2014	43.40	44.05	43.31	43.92	268,269	+0.51(+1.18%)
Oct 28, 2014	42.50	43.43	42.46	43.41	327,284	+1.21(+2.86%)
Oct 27, 2014	42.00	42.30	42.12	42.20	269,386	+0.08(+0.19%)
Oct 24, 2014	41.90	42.22	41.59	42.12	237,187	+0.35(+0.85%)
Oct 23, 2014	42.02	42.36	41.69	41.77	238,254	+0.27(+0.64%)
Oct 22, 2014	42.09	42.29	41.48	41.50	169,660	-0.39(-0.93%)
Oct 21, 2014	40.89	41.93	40.75	41.89	219,415	+1.04(+2.54%)
Oct 20, 2014	40.16	40.89	40.16	40.86	339,874	+0.00(+0.00%)
Oct 17, 2014	41.18	41.18	40.70	40.86	345,206	-0.01(-0.02%)
Oct 16, 2014	40.32	41.02	40.18	40.87	433,417	-0.09(-0.22%)
Oct 15, 2014	41.35	41.41	40.31	40.95	458,979	-1.02(-2.43%)
Oct 14, 2014	41.67	42.45	41.46	41.97	304,253	+0.66(+1.59%)
Oct 13, 2014	41.21	41.89	41.02	41.32	248,435	+0.12(+0.30%)
Oct 10, 2014	41.45	41.92	41.18	41.19	252,836	-0.38(-0.92%)
Oct 09, 2014	42.44	42.50	41.54	41.57	186,758	-1.00(-2.35%)
Oct 08, 2014	41.79	42.66	41.79	42.58	290,715	+0.74(+1.78%)
Oct 07, 2014	41.82	42.30	41.69	41.83	210,504	-0.33(-0.78%)
Oct 06, 2014	42.61	42.78	42.14	42.16	200,164	-0.43(-1.02%)
Oct 03, 2014	42.54	42.82	42.33	42.59	273,588	+0.51(+1.22%)
Oct 02, 2014	41.99	42.42	41.79	42.08	249,225	+0.09(+0.21%)
Oct 01, 2014	42.76	42.93	41.93	41.99	358,548	-0.77(-1.80%)
Sep 30, 2014	43.18	43.31	42.75	42.76	343,943	-0.47(-1.09%)
Sep 29, 2014	42.60	43.41	42.57	43.23	198,918	+0.01(+0.02%)
Sep 26, 2014	43.04	43.38	42.91	43.22	222,990	+0.23(+0.54%)
Sep 25, 2014	42.95	43.14	42.45	42.99	381,172	-0.16(-0.37%)
Sep 24, 2014	42.37	43.17	42.17	43.15	279,511	+0.98(+2.31%)
Sep 23, 2014	42.72	43.06	42.18	42.18	307,059	-0.82(-1.90%)
Sep 22, 2014	43.24	43.31	42.84	42.99	231,899	-0.49(-1.12%)
Sep 19, 2014	44.24	44.40	43.42	43.48	377,283	-0.70(-1.59%)
Sep 18, 2014	43.64	44.29	43.38	44.18	219,474	+0.76(+1.76%)
Sep 17, 2014	43.48	43.74	43.06	43.42	232,991	+0.07(+0.16%)
Sep 16, 2014	42.95	43.61	42.86	43.35	310,518	+0.26(+0.60%)
Sep 15, 2014	43.19	43.45	42.91	43.09	220,134	-0.08(-0.18%)
Sep 12, 2014	43.29	43.68	43.03	43.17	269,254	-0.38(-0.88%)
Sep 11, 2014	43.32	43.75	43.32	43.55	273,353	-0.10(-0.22%)
Sep 10, 2014	43.79	44.22	43.44	43.65	285,606	-0.20(-0.44%)
Sep 09, 2014	44.42	44.49	43.84	43.85	207,665	-0.74(-1.65%)
Sep 08, 2014	44.47	44.88	44.31	44.58	246,844	+0.06(+0.14%)
Sep 05, 2014	44.49	44.68	44.33	44.52	159,879	-0.17(-0.38%)
Sep 04, 2014	44.95	45.20	44.58	44.69	164,682	-0.16(-0.36%)
Sep 03, 2014	45.49	45.66	44.79	44.85	181,722	-0.43(-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.