Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.09	47.33	46.33	46.45	140,827	-0.49(-1.04%)
Nov 26, 2014	46.13	46.93	46.93	46.93	204,538	+0.88(+1.90%)
Nov 25, 2014	46.62	46.78	46.02	46.06	438,052	-0.45(-0.97%)
Nov 24, 2014	45.49	46.70	45.36	46.51	390,960	+1.23(+2.72%)
Nov 21, 2014	46.41	46.50	45.18	45.28	478,521	-0.48(-1.05%)
Nov 20, 2014	45.90	45.92	45.54	45.76	727,974	+0.72(+1.59%)
Nov 19, 2014	45.51	45.51	44.73	45.04	156,050	-0.57(-1.24%)
Nov 18, 2014	45.50	45.98	45.36	45.61	236,839	+0.12(+0.25%)
Nov 17, 2014	45.86	45.95	45.48	45.49	249,852	-0.51(-1.11%)
Nov 14, 2014	46.60	46.84	45.91	46.00	329,749	-0.68(-1.46%)
Nov 13, 2014	46.89	46.98	46.54	46.68	231,004	-0.32(-0.68%)
Nov 12, 2014	46.34	47.10	46.34	47.00	193,211	+0.35(+0.76%)
Nov 11, 2014	46.53	46.79	46.53	46.65	222,040	+0.04(+0.08%)
Nov 10, 2014	46.53	46.68	46.22	46.61	270,542	+0.00(+0.00%)
Nov 07, 2014	46.45	46.64	46.04	46.61	260,568	+0.19(+0.42%)
Nov 06, 2014	45.97	46.46	45.61	46.42	197,868	+0.32(+0.69%)
Nov 05, 2014	46.13	46.96	45.92	46.10	258,652	+0.18(+0.38%)
Nov 04, 2014	45.13	45.99	45.06	45.92	255,242	+0.78(+1.72%)
Nov 03, 2014	45.14	45.50	44.93	45.15	334,004	-0.06(-0.14%)
Oct 31, 2014	45.26	45.69	44.93	45.21	421,453	+0.65(+1.47%)
Oct 30, 2014	43.69	44.86	43.69	44.55	267,842	+0.78(+1.78%)
Oct 29, 2014	43.25	43.90	43.17	43.78	269,181	+0.51(+1.18%)
Oct 28, 2014	42.35	43.28	42.32	43.26	328,395	+1.20(+2.86%)
Oct 27, 2014	41.86	42.16	41.98	42.06	270,301	+0.08(+0.19%)
Oct 24, 2014	41.76	42.08	41.45	41.98	237,992	+0.35(+0.85%)
Oct 23, 2014	41.88	42.21	41.55	41.63	239,063	+0.27(+0.64%)
Oct 22, 2014	41.95	42.15	41.34	41.36	170,236	-0.39(-0.93%)
Oct 21, 2014	40.75	41.79	40.61	41.75	220,160	+1.03(+2.54%)
Oct 20, 2014	40.03	40.75	40.03	40.72	341,029	+0.00(+0.00%)
Oct 17, 2014	41.04	41.05	40.56	40.72	346,378	-0.01(-0.02%)
Oct 16, 2014	40.18	40.89	40.05	40.73	434,889	-0.09(-0.22%)
Oct 15, 2014	41.21	41.27	40.17	40.82	460,538	-1.02(-2.43%)
Oct 14, 2014	41.53	42.31	41.32	41.83	305,287	+0.65(+1.59%)
Oct 13, 2014	41.07	41.74	40.88	41.18	249,279	+0.12(+0.30%)
Oct 10, 2014	41.31	41.78	41.05	41.05	253,695	-0.38(-0.92%)
Oct 09, 2014	42.29	42.35	41.40	41.43	187,392	-1.00(-2.35%)
Oct 08, 2014	41.65	42.51	41.65	42.43	291,703	+0.74(+1.78%)
Oct 07, 2014	41.68	42.16	41.55	41.69	211,219	-0.33(-0.78%)
Oct 06, 2014	42.47	42.64	42.00	42.02	200,844	-0.43(-1.02%)
Oct 03, 2014	42.40	42.68	42.19	42.45	274,517	+0.51(+1.22%)
Oct 02, 2014	41.85	42.27	41.65	41.94	250,072	+0.09(+0.21%)
Oct 01, 2014	42.62	42.79	41.79	41.85	359,766	-0.77(-1.80%)
Sep 30, 2014	43.03	43.17	42.61	42.62	345,111	-0.47(-1.09%)
Sep 29, 2014	42.46	43.26	42.42	43.09	199,594	+0.01(+0.02%)
Sep 26, 2014	42.89	43.23	42.76	43.08	223,748	+0.23(+0.54%)
Sep 25, 2014	42.80	42.99	42.31	42.85	382,467	-0.16(-0.37%)
Sep 24, 2014	42.23	43.02	42.03	43.01	280,461	+0.97(+2.31%)
Sep 23, 2014	42.57	42.92	42.04	42.04	308,102	-0.81(-1.90%)
Sep 22, 2014	43.10	43.17	42.70	42.85	232,687	-0.49(-1.12%)
Sep 19, 2014	44.09	44.24	43.27	43.33	378,564	-0.70(-1.59%)
Sep 18, 2014	43.49	44.14	43.23	44.03	220,220	+0.76(+1.76%)
Sep 17, 2014	43.33	43.59	42.92	43.27	233,782	+0.07(+0.16%)
Sep 16, 2014	42.80	43.47	42.72	43.20	311,573	+0.26(+0.60%)
Sep 15, 2014	43.04	43.31	42.76	42.95	220,882	-0.08(-0.19%)
Sep 12, 2014	43.14	43.53	42.88	43.02	270,168	-0.38(-0.88%)
Sep 11, 2014	43.18	43.60	43.18	43.41	274,281	-0.10(-0.22%)
Sep 10, 2014	43.64	44.07	43.29	43.50	286,576	-0.19(-0.44%)
Sep 09, 2014	44.27	44.34	43.69	43.70	208,370	-0.73(-1.65%)
Sep 08, 2014	44.32	44.73	44.16	44.43	247,682	+0.06(+0.14%)
Sep 05, 2014	44.34	44.53	44.18	44.37	160,422	-0.17(-0.38%)
Sep 04, 2014	44.80	45.05	44.43	44.54	165,241	-0.16(-0.36%)
Sep 03, 2014	45.33	45.51	44.63	44.70	182,339	-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.