Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.32	47.54	47.05	47.13	378,834	-0.15(-0.32%)
Nov 26, 2014	47.05	47.28	47.28	47.28	1,380,692	+0.39(+0.83%)
Nov 25, 2014	47.51	47.67	46.84	46.89	1,569,512	-0.49(-1.03%)
Nov 24, 2014	47.30	47.51	47.10	47.38	779,087	+0.27(+0.56%)
Nov 21, 2014	47.52	47.55	46.88	47.11	1,014,530	+0.11(+0.23%)
Nov 20, 2014	46.88	47.24	46.71	47.00	1,066,246	-0.02(-0.05%)
Nov 19, 2014	47.54	47.54	46.89	47.03	957,242	-0.50(-1.06%)
Nov 18, 2014	47.55	48.23	47.52	47.53	1,392,035	+0.24(+0.51%)
Nov 17, 2014	47.30	47.73	47.12	47.29	793,325	-0.19(-0.40%)
Nov 14, 2014	47.57	48.01	47.24	47.48	1,696,822	-0.07(-0.14%)
Nov 13, 2014	47.63	47.80	47.09	47.55	1,090,237	-0.14(-0.30%)
Nov 12, 2014	46.83	47.87	46.77	47.69	1,921,837	+0.86(+1.84%)
Nov 11, 2014	46.82	47.00	46.66	46.83	926,314	-0.03(-0.07%)
Nov 10, 2014	46.21	46.86	46.18	46.86	855,326	+0.54(+1.16%)
Nov 07, 2014	45.87	46.33	45.69	46.33	995,257	+0.54(+1.17%)
Nov 06, 2014	45.66	45.87	45.45	45.79	902,377	+0.35(+0.76%)
Nov 05, 2014	45.57	45.72	45.14	45.44	1,330,653	+0.17(+0.38%)
Nov 04, 2014	45.14	45.42	44.87	45.27	1,050,733	+0.12(+0.27%)
Nov 03, 2014	45.28	45.51	44.99	45.14	1,381,620	-0.17(-0.38%)
Oct 31, 2014	45.17	45.33	44.78	45.32	1,236,189	+0.82(+1.84%)
Oct 30, 2014	44.07	44.67	43.98	44.50	1,053,996	+0.37(+0.84%)
Oct 29, 2014	44.24	44.42	43.60	44.13	1,405,809	-0.17(-0.37%)
Oct 28, 2014	42.68	44.54	42.59	44.29	2,271,759	+2.05(+4.86%)
Oct 27, 2014	41.84	42.39	42.06	42.24	1,575,179	+0.18(+0.43%)
Oct 24, 2014	41.97	42.28	41.87	42.06	1,535,979	-0.07(-0.18%)
Oct 23, 2014	42.42	42.83	41.96	42.13	2,019,929	+0.36(+0.85%)
Oct 22, 2014	42.65	43.87	41.71	41.78	4,644,033	+0.93(+2.29%)
Oct 21, 2014	38.98	41.06	38.91	40.84	2,554,439	+2.08(+5.38%)
Oct 20, 2014	38.72	38.86	38.64	38.76	1,671,694	-0.18(-0.47%)
Oct 17, 2014	38.95	39.32	38.86	38.94	1,555,030	+0.46(+1.20%)
Oct 16, 2014	37.83	38.50	37.70	38.48	2,008,711	-0.19(-0.49%)
Oct 15, 2014	38.22	38.94	37.47	38.67	1,889,234	-0.17(-0.43%)
Oct 14, 2014	38.76	39.58	38.73	38.83	1,270,349	+0.24(+0.62%)
Oct 13, 2014	39.19	39.49	38.56	38.59	1,211,467	-0.57(-1.46%)
Oct 10, 2014	39.96	40.38	39.16	39.16	765,010	-0.77(-1.93%)
Oct 09, 2014	40.73	40.93	39.86	39.93	776,903	-0.79(-1.93%)
Oct 08, 2014	39.95	40.75	39.68	40.72	866,499	+0.98(+2.48%)
Oct 07, 2014	40.22	40.61	39.73	39.73	788,047	-0.80(-1.98%)
Oct 06, 2014	40.75	40.96	40.44	40.53	629,159	+0.02(+0.06%)
Oct 03, 2014	40.08	40.71	40.08	40.51	949,837	+0.70(+1.77%)
Oct 02, 2014	39.80	40.08	39.40	39.81	855,335	-0.08(-0.21%)
Oct 01, 2014	40.46	40.46	39.67	39.89	1,068,444	-0.65(-1.59%)
Sep 30, 2014	40.73	40.91	40.53	40.53	616,404	-0.22(-0.55%)
Sep 29, 2014	40.25	40.85	40.21	40.76	873,191	-0.07(-0.16%)
Sep 26, 2014	40.58	40.87	40.46	40.82	1,188,405	+0.27(+0.67%)
Sep 25, 2014	41.44	41.53	40.50	40.55	1,547,850	-0.99(-2.39%)
Sep 24, 2014	41.51	41.62	41.21	41.54	1,087,214	-0.01(-0.02%)
Sep 23, 2014	41.55	41.91	41.51	41.55	705,603	-0.12(-0.28%)
Sep 22, 2014	41.82	41.82	41.45	41.67	797,407	-0.33(-0.79%)
Sep 19, 2014	42.51	42.57	41.91	42.00	928,012	-0.27(-0.65%)
Sep 18, 2014	41.96	42.35	41.91	42.27	483,622	+0.42(+1.01%)
Sep 17, 2014	41.76	42.05	41.64	41.85	871,551	+0.09(+0.22%)
Sep 16, 2014	41.88	41.91	41.45	41.76	740,686	-0.16(-0.38%)
Sep 15, 2014	41.77	41.92	41.57	41.92	569,483	+0.09(+0.22%)
Sep 12, 2014	42.04	42.11	41.54	41.83	916,311	-0.22(-0.51%)
Sep 11, 2014	41.63	42.06	41.58	42.04	587,828	+0.13(+0.32%)
Sep 10, 2014	41.71	42.03	41.64	41.91	613,401	+0.20(+0.48%)
Sep 09, 2014	42.14	42.30	41.67	41.71	682,106	-0.56(-1.33%)
Sep 08, 2014	42.35	42.49	42.06	42.27	545,577	-0.11(-0.25%)
Sep 05, 2014	42.04	42.43	41.88	42.38	624,097	+0.15(+0.35%)
Sep 04, 2014	42.09	42.44	42.09	42.23	915,396	+0.17(+0.41%)
Sep 03, 2014	42.10	42.31	41.92	42.06	1,116,107	-0.04(-0.10%)

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.