Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.10	46.22	45.82	45.92	8,856,395	-0.14(-0.30%)
Nov 26, 2014	46.23	46.05	46.05	46.05	9,992,266	+0.03(+0.07%)
Nov 25, 2014	46.68	46.68	45.76	46.02	19,379,758	-0.50(-1.08%)
Nov 24, 2014	46.33	46.79	46.33	46.53	10,920,188	+0.39(+0.84%)
Nov 21, 2014	46.61	46.61	46.02	46.14	16,168,287	+0.25(+0.55%)
Nov 20, 2014	45.95	45.99	45.60	45.89	14,302,830	-0.37(-0.79%)
Nov 19, 2014	46.14	46.40	45.91	46.25	12,063,815	+0.05(+0.12%)
Nov 18, 2014	46.06	46.42	45.95	46.20	11,657,826	+0.11(+0.25%)
Nov 17, 2014	45.80	46.20	45.71	46.09	11,814,799	+0.08(+0.17%)
Nov 14, 2014	45.99	46.27	45.93	46.01	8,913,716	+0.04(+0.08%)
Nov 13, 2014	46.18	46.28	45.79	45.97	16,037,159	-0.25(-0.54%)
Nov 12, 2014	46.12	46.44	45.97	46.22	22,559,766	-0.62(-1.32%)
Nov 11, 2014	47.10	47.24	46.78	46.84	16,395,810	-0.43(-0.90%)
Nov 10, 2014	46.75	47.27	46.71	47.27	14,133,070	+0.35(+0.75%)
Nov 07, 2014	46.61	46.98	46.45	46.92	16,226,158	+0.18(+0.39%)
Nov 06, 2014	46.62	46.80	46.28	46.73	13,652,038	+0.06(+0.13%)
Nov 05, 2014	46.41	46.73	46.09	46.67	18,425,906	+0.69(+1.49%)
Nov 04, 2014	45.98	46.08	45.35	45.99	20,039,030	-0.48(-1.03%)
Nov 03, 2014	46.40	46.67	46.07	46.47	15,499,746	+0.31(+0.66%)
Oct 31, 2014	45.89	46.21	45.70	46.16	24,043,306	+0.83(+1.84%)
Oct 30, 2014	44.99	45.55	44.97	45.33	19,272,520	+0.08(+0.17%)
Oct 29, 2014	45.51	45.63	44.85	45.25	21,900,878	-0.26(-0.57%)
Oct 28, 2014	44.93	45.56	44.89	45.51	17,850,000	+0.76(+1.69%)
Oct 27, 2014	44.61	44.87	44.46	44.76	14,526,144	-0.08(-0.17%)
Oct 24, 2014	44.27	44.86	44.27	44.83	18,025,516	+0.52(+1.17%)
Oct 23, 2014	44.36	44.73	44.22	44.31	16,563,193	+0.47(+1.06%)
Oct 22, 2014	44.30	44.47	43.84	43.85	18,016,032	-0.37(-0.83%)
Oct 21, 2014	43.68	44.28	43.57	44.22	18,369,200	+0.99(+2.30%)
Oct 20, 2014	42.82	43.31	42.80	43.22	14,160,558	+0.33(+0.77%)
Oct 17, 2014	42.54	43.34	42.41	42.89	26,444,200	+0.85(+2.03%)
Oct 16, 2014	41.79	42.73	41.43	42.04	41,885,624	-0.34(-0.81%)
Oct 15, 2014	43.52	43.80	41.41	42.38	49,609,392	-1.88(-4.24%)
Oct 14, 2014	43.27	44.67	42.79	44.26	38,122,264	-0.13(-0.29%)
Oct 13, 2014	44.65	45.14	44.35	44.39	22,477,846	-0.27(-0.62%)
Oct 10, 2014	45.05	45.66	44.66	44.67	21,868,132	-0.43(-0.95%)
Oct 09, 2014	46.05	46.05	44.95	45.09	25,143,644	-1.01(-2.19%)
Oct 08, 2014	45.31	46.12	45.17	46.10	20,745,688	+0.86(+1.91%)
Oct 07, 2014	45.73	45.73	45.17	45.24	19,045,764	-0.69(-1.51%)
Oct 06, 2014	46.39	46.41	45.80	45.93	15,169,528	-0.09(-0.20%)
Oct 03, 2014	45.22	46.09	45.07	46.02	24,004,024	+1.11(+2.48%)
Oct 02, 2014	45.15	45.41	44.73	44.91	32,179,294	-0.40(-0.89%)
Oct 01, 2014	45.67	45.79	45.28	45.31	25,055,968	-0.36(-0.78%)
Sep 30, 2014	45.79	46.05	45.59	45.67	18,965,996	-0.07(-0.15%)
Sep 29, 2014	45.51	45.87	45.28	45.74	14,106,663	-0.17(-0.38%)
Sep 26, 2014	45.74	46.16	45.73	45.91	15,760,746	+0.31(+0.68%)
Sep 25, 2014	46.62	46.63	45.60	45.60	21,561,422	-1.12(-2.40%)
Sep 24, 2014	46.38	46.73	46.26	46.72	18,096,882	+0.52(+1.13%)
Sep 23, 2014	46.11	46.55	46.07	46.20	18,908,842	+0.02(+0.05%)
Sep 22, 2014	46.20	46.59	46.09	46.18	17,427,998	-0.15(-0.33%)
Sep 19, 2014	46.81	46.89	46.23	46.33	24,718,950	-0.16(-0.34%)
Sep 18, 2014	45.90	46.55	45.90	46.49	22,387,430	+0.77(+1.67%)
Sep 17, 2014	45.45	45.94	45.35	45.72	19,906,346	+0.24(+0.53%)
Sep 16, 2014	45.27	45.64	45.20	45.48	14,443,617	+0.04(+0.08%)
Sep 15, 2014	45.32	45.48	45.07	45.44	14,094,492	-0.07(-0.15%)
Sep 12, 2014	45.34	45.80	45.30	45.51	18,959,136	+0.20(+0.45%)
Sep 11, 2014	44.87	45.37	44.71	45.31	15,127,205	+0.41(+0.91%)
Sep 10, 2014	44.84	45.16	44.67	44.90	12,078,859	+0.12(+0.27%)
Sep 09, 2014	45.21	45.25	44.56	44.78	19,611,864	-0.63(-1.39%)
Sep 08, 2014	45.37	45.66	45.29	45.41	10,670,817	-0.02(-0.03%)
Sep 05, 2014	45.20	45.42	44.90	45.42	12,663,711	+0.15(+0.33%)
Sep 04, 2014	45.21	45.59	45.06	45.27	12,940,584	+0.01(+0.02%)
Sep 03, 2014	45.50	45.77	45.08	45.26	15,553,822	+0.02(+0.05%)

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.