Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	45.20	45.94	45.20	45.90	2,131,023	+0.91(+2.03%)
Nov 26, 2014	44.90	44.98	44.98	44.98	1,995,234	+0.17(+0.39%)
Nov 25, 2014	44.76	45.05	44.71	44.81	1,842,479	+0.01(+0.03%)
Nov 24, 2014	45.13	45.22	44.70	44.80	2,424,050	-0.24(-0.53%)
Nov 21, 2014	45.56	45.84	44.91	45.04	5,502,032	-0.12(-0.26%)
Nov 20, 2014	45.13	45.54	45.03	45.15	2,447,261	-0.17(-0.38%)
Nov 19, 2014	45.15	45.39	44.98	45.33	3,094,661	+0.20(+0.44%)
Nov 18, 2014	44.85	45.53	44.79	45.13	4,077,587	+0.32(+0.71%)
Nov 17, 2014	44.02	44.82	43.96	44.81	2,975,014	+0.91(+2.08%)
Nov 14, 2014	43.89	44.04	43.78	43.90	1,490,772	+0.01(+0.02%)
Nov 13, 2014	43.72	44.01	43.72	43.89	1,501,711	+0.08(+0.19%)
Nov 12, 2014	43.60	43.84	43.44	43.81	2,002,358	-0.05(-0.11%)
Nov 11, 2014	44.03	44.05	43.74	43.85	1,307,099	-0.10(-0.23%)
Nov 10, 2014	43.73	44.02	43.43	43.96	2,499,521	+0.17(+0.38%)
Nov 07, 2014	43.84	43.91	43.41	43.79	3,355,339	-0.60(-1.35%)
Nov 06, 2014	44.03	44.40	43.87	44.39	2,258,237	+0.47(+1.08%)
Nov 05, 2014	44.23	44.42	43.80	43.92	1,790,139	+0.10(+0.22%)
Nov 04, 2014	43.98	44.27	43.70	43.82	2,424,944	-0.28(-0.62%)
Nov 03, 2014	43.78	44.21	43.78	44.09	2,221,529	+0.10(+0.22%)
Oct 31, 2014	44.37	44.54	43.77	44.00	3,008,562	-0.06(-0.13%)
Oct 30, 2014	42.84	44.59	42.72	44.05	6,032,696	+1.08(+2.51%)
Oct 29, 2014	43.06	43.11	42.27	42.97	4,060,741	-0.19(-0.45%)
Oct 28, 2014	42.94	43.17	42.79	43.17	2,198,844	+0.45(+1.05%)
Oct 27, 2014	42.61	42.96	42.61	42.72	2,872,009	+0.11(+0.26%)
Oct 24, 2014	42.51	42.75	42.38	42.61	2,191,894	+0.14(+0.32%)
Oct 23, 2014	42.93	42.97	42.40	42.47	2,252,755	-0.21(-0.48%)
Oct 22, 2014	42.88	42.99	42.51	42.68	2,103,708	+0.23(+0.55%)
Oct 21, 2014	42.50	42.57	42.35	42.44	3,542,438	-0.04(-0.10%)
Oct 20, 2014	41.58	42.49	41.58	42.49	3,096,999	+0.58(+1.38%)
Oct 17, 2014	41.39	42.06	41.16	41.91	2,669,328	+0.80(+1.96%)
Oct 16, 2014	40.66	41.32	40.47	41.10	2,469,010	-0.11(-0.27%)
Oct 15, 2014	41.00	41.34	40.65	41.21	3,455,240	-0.19(-0.47%)
Oct 14, 2014	41.25	41.79	41.16	41.41	1,608,833	+0.34(+0.82%)
Oct 13, 2014	41.50	41.65	41.07	41.07	2,694,389	-0.41(-0.99%)
Oct 10, 2014	41.82	42.13	41.46	41.48	3,061,466	-0.25(-0.61%)
Oct 09, 2014	42.03	42.32	41.57	41.74	2,915,907	-0.31(-0.74%)
Oct 08, 2014	41.40	42.08	41.36	42.04	2,631,353	+0.65(+1.56%)
Oct 07, 2014	41.79	42.02	41.39	41.40	2,372,980	-0.53(-1.26%)
Oct 06, 2014	42.27	42.36	41.82	41.93	2,036,440	-0.17(-0.39%)
Oct 03, 2014	41.96	42.33	41.88	42.09	2,163,368	+0.32(+0.77%)
Oct 02, 2014	41.83	41.91	41.35	41.77	2,911,945	+0.05(+0.12%)
Oct 01, 2014	41.62	42.00	41.57	41.72	3,306,853	-0.65(-1.54%)
Sep 30, 2014	41.86	42.57	41.65	42.38	4,641,569	-0.14(-0.34%)
Sep 29, 2014	42.22	42.60	42.18	42.52	1,984,330	+0.04(+0.10%)
Sep 26, 2014	42.44	42.58	42.19	42.48	1,371,070	+0.05(+0.11%)
Sep 25, 2014	42.67	42.80	42.33	42.43	1,832,918	-0.46(-1.07%)
Sep 24, 2014	42.44	42.95	42.44	42.89	2,254,910	+0.50(+1.18%)
Sep 23, 2014	42.80	42.93	42.38	42.39	2,277,061	-0.46(-1.08%)
Sep 22, 2014	43.10	43.19	42.83	42.85	2,150,952	-0.25(-0.59%)
Sep 19, 2014	43.42	43.52	43.08	43.10	3,654,126	-0.16(-0.37%)
Sep 18, 2014	43.38	43.39	42.98	43.26	2,938,572	+0.06(+0.14%)
Sep 17, 2014	43.45	43.71	43.01	43.20	4,456,650	-0.74(-1.68%)
Sep 16, 2014	43.72	44.21	43.70	43.94	3,063,286	+0.10(+0.22%)
Sep 15, 2014	44.03	44.06	43.74	43.84	2,517,295	-0.11(-0.25%)
Sep 12, 2014	44.40	44.51	43.91	43.95	2,902,648	-0.55(-1.24%)
Sep 11, 2014	44.18	44.56	44.14	44.50	1,514,509	+0.17(+0.39%)
Sep 10, 2014	44.25	44.34	44.03	44.33	1,981,557	+0.08(+0.19%)
Sep 09, 2014	44.31	44.49	44.10	44.25	2,064,303	-0.08(-0.19%)
Sep 08, 2014	44.67	44.82	44.27	44.33	1,921,702	-0.52(-1.17%)
Sep 05, 2014	44.56	44.86	44.38	44.85	1,305,719	+0.19(+0.42%)
Sep 04, 2014	44.60	44.81	44.60	44.67	2,205,832	+0.10(+0.22%)
Sep 03, 2014	44.73	44.91	44.56	44.57	1,740,375	+0.00(+0.00%)

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.