Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.43	46.82	46.40	46.63	2,493,923	+0.30(+0.65%)
Nov 26, 2014	46.14	46.33	46.33	46.33	4,120,480	+0.28(+0.60%)
Nov 25, 2014	46.11	46.32	45.82	46.05	5,340,181	-0.06(-0.13%)
Nov 24, 2014	46.06	46.28	45.67	46.11	4,562,152	+0.32(+0.70%)
Nov 21, 2014	46.12	46.43	45.71	45.79	6,054,003	+0.21(+0.46%)
Nov 20, 2014	44.97	45.73	44.97	45.58	7,453,123	+0.93(+2.08%)
Nov 19, 2014	44.79	44.84	44.42	44.65	2,671,265	-0.13(-0.30%)
Nov 18, 2014	44.66	45.02	44.47	44.78	4,285,296	+0.12(+0.27%)
Nov 17, 2014	44.92	45.32	44.62	44.66	3,666,581	-0.48(-1.06%)
Nov 14, 2014	45.41	45.45	45.00	45.14	4,024,163	-0.37(-0.81%)
Nov 13, 2014	45.04	45.64	45.04	45.51	6,453,209	+0.50(+1.11%)
Nov 12, 2014	44.30	45.04	44.27	45.01	4,728,407	+0.63(+1.41%)
Nov 11, 2014	44.31	44.54	44.22	44.38	2,516,367	+0.15(+0.34%)
Nov 10, 2014	44.17	44.51	44.07	44.23	4,456,000	+0.25(+0.56%)
Nov 07, 2014	43.94	44.01	43.40	43.98	4,011,600	-0.14(-0.33%)
Nov 06, 2014	44.12	44.28	43.73	44.13	4,439,487	+0.40(+0.91%)
Nov 05, 2014	43.75	43.82	43.43	43.73	3,276,162	+0.23(+0.53%)
Nov 04, 2014	43.16	43.56	43.08	43.50	3,868,755	+0.30(+0.70%)
Nov 03, 2014	43.29	43.37	42.97	43.20	5,064,079	-0.16(-0.38%)
Oct 31, 2014	42.59	43.55	42.45	43.36	9,979,417	+1.12(+2.64%)
Oct 30, 2014	41.97	42.38	41.90	42.24	3,474,625	+0.22(+0.53%)
Oct 29, 2014	42.45	42.48	41.84	42.02	4,024,259	-0.36(-0.85%)
Oct 28, 2014	42.31	42.44	42.07	42.38	2,937,117	+0.34(+0.82%)
Oct 27, 2014	42.07	42.18	41.83	42.04	2,351,390	-0.14(-0.34%)
Oct 24, 2014	41.71	42.20	41.59	42.18	3,080,682	+0.38(+0.91%)
Oct 23, 2014	42.03	42.05	41.68	41.80	2,548,419	+0.07(+0.17%)
Oct 22, 2014	42.07	42.25	41.65	41.73	3,279,480	-0.40(-0.96%)
Oct 21, 2014	41.74	42.35	41.67	42.13	3,828,052	+0.40(+0.97%)
Oct 20, 2014	41.17	41.79	41.17	41.73	2,613,381	+0.46(+1.11%)
Oct 17, 2014	41.29	41.56	41.03	41.27	4,806,911	+0.45(+1.11%)
Oct 16, 2014	39.78	41.13	39.78	40.82	5,255,444	+0.24(+0.58%)
Oct 15, 2014	40.12	40.76	39.73	40.58	7,730,471	-0.11(-0.27%)
Oct 14, 2014	40.73	40.79	40.36	40.69	5,888,399	+0.12(+0.30%)
Oct 13, 2014	41.53	41.85	40.50	40.57	6,358,024	-1.01(-2.44%)
Oct 10, 2014	41.53	41.92	41.38	41.59	8,340,501	+0.19(+0.45%)
Oct 09, 2014	42.43	42.43	41.38	41.40	6,607,483	-1.04(-2.46%)
Oct 08, 2014	42.13	43.20	41.98	42.44	13,190,174	+0.61(+1.45%)
Oct 07, 2014	42.52	42.53	41.83	41.84	10,030,008	-0.99(-2.31%)
Oct 06, 2014	43.12	43.21	42.80	42.83	5,055,142	-0.15(-0.35%)
Oct 03, 2014	43.27	43.70	42.96	42.98	6,293,415	+0.07(+0.15%)
Oct 02, 2014	42.93	43.20	42.63	42.91	3,792,054	+0.01(+0.01%)
Oct 01, 2014	43.16	43.40	42.66	42.91	5,078,122	-0.28(-0.65%)
Sep 30, 2014	43.67	43.78	43.12	43.19	5,227,725	-0.41(-0.94%)
Sep 29, 2014	43.12	43.76	42.93	43.60	3,466,362	+0.19(+0.44%)
Sep 26, 2014	42.97	43.55	42.86	43.40	2,361,832	+0.48(+1.12%)
Sep 25, 2014	43.52	43.63	42.84	42.92	3,841,256	-0.53(-1.23%)
Sep 24, 2014	43.09	43.57	42.92	43.46	2,881,701	+0.41(+0.95%)
Sep 23, 2014	43.40	43.50	43.01	43.05	2,478,352	-0.36(-0.83%)
Sep 22, 2014	43.60	43.61	43.18	43.41	2,429,431	-0.38(-0.86%)
Sep 19, 2014	43.77	44.01	43.59	43.79	5,168,305	+0.20(+0.47%)
Sep 18, 2014	43.66	43.69	43.37	43.58	2,203,101	+0.13(+0.30%)
Sep 17, 2014	43.32	43.72	43.12	43.45	3,950,195	+0.26(+0.60%)
Sep 16, 2014	43.17	43.38	42.92	43.19	3,227,761	+0.15(+0.35%)
Sep 15, 2014	42.83	43.18	42.83	43.04	2,969,792	+0.10(+0.22%)
Sep 12, 2014	43.39	43.46	42.76	42.95	4,221,150	-0.61(-1.39%)
Sep 11, 2014	43.57	44.00	43.35	43.55	3,761,622	+0.00(+0.00%)
Sep 10, 2014	43.19	43.63	43.13	43.55	3,451,903	+0.31(+0.72%)
Sep 09, 2014	43.48	43.49	43.14	43.24	4,355,596	-0.16(-0.37%)
Sep 08, 2014	43.37	43.48	43.15	43.40	2,914,270	-0.01(-0.03%)
Sep 05, 2014	42.97	43.42	42.79	43.42	5,186,056	+0.41(+0.95%)
Sep 04, 2014	41.93	43.10	41.81	43.01	12,843,236	+0.12(+0.28%)
Sep 03, 2014	42.96	43.26	42.73	42.89	4,365,290	+0.04(+0.08%)

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.