Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.74	43.13	42.36	42.96	1,634,898	+0.35(+0.81%)
Nov 26, 2014	42.81	42.61	42.61	42.61	1,863,940	-0.14(-0.32%)
Nov 25, 2014	43.19	43.65	42.51	42.75	2,606,918	-0.45(-1.05%)
Nov 24, 2014	43.09	43.63	42.93	43.20	3,574,685	+0.20(+0.47%)
Nov 21, 2014	43.18	43.49	42.73	43.00	5,225,616	+0.29(+0.68%)
Nov 20, 2014	41.35	42.92	41.34	42.71	3,558,083	+1.11(+2.67%)
Nov 19, 2014	41.55	42.09	41.35	41.60	2,264,651	+0.05(+0.13%)
Nov 18, 2014	41.43	41.86	41.39	41.55	2,108,801	+0.05(+0.11%)
Nov 17, 2014	41.47	41.79	41.11	41.50	2,733,177	+0.00(+0.00%)
Nov 14, 2014	41.43	41.85	41.33	41.50	1,883,447	-0.02(-0.04%)
Nov 13, 2014	41.36	41.94	41.27	41.52	3,561,649	+0.09(+0.22%)
Nov 12, 2014	41.74	41.96	41.19	41.43	6,888,173	-0.75(-1.79%)
Nov 11, 2014	41.11	42.60	41.11	42.19	7,969,511	+1.00(+2.43%)
Nov 10, 2014	40.89	41.73	40.89	41.19	4,551,082	+0.68(+1.68%)
Nov 07, 2014	39.88	40.85	39.73	40.50	3,108,906	+0.56(+1.41%)
Nov 06, 2014	38.92	39.98	38.82	39.94	2,968,121	+1.08(+2.79%)
Nov 05, 2014	39.08	39.16	38.61	38.86	5,027,868	+0.03(+0.07%)
Nov 04, 2014	39.28	39.52	38.72	38.83	2,769,220	-0.56(-1.43%)
Nov 03, 2014	39.43	39.60	38.86	39.39	2,471,910	+0.22(+0.56%)
Oct 31, 2014	40.00	40.07	38.87	39.18	4,163,233	-0.25(-0.62%)
Oct 30, 2014	39.48	39.60	38.85	39.42	2,623,370	-0.06(-0.16%)
Oct 29, 2014	39.80	40.16	39.13	39.48	3,983,810	-0.45(-1.14%)
Oct 28, 2014	39.69	40.24	39.49	39.94	3,078,918	+0.13(+0.32%)
Oct 27, 2014	39.67	39.90	39.79	39.81	2,881,817	+0.02(+0.05%)
Oct 24, 2014	39.38	39.81	38.68	39.79	2,875,089	+0.41(+1.04%)
Oct 23, 2014	39.25	40.06	38.77	39.38	4,609,873	+0.46(+1.19%)
Oct 22, 2014	39.01	39.41	38.75	38.92	3,987,808	-0.15(-0.37%)
Oct 21, 2014	39.18	39.74	38.91	39.07	5,378,146	+0.01(+0.02%)
Oct 20, 2014	37.78	39.15	37.78	39.06	5,573,618	+1.36(+3.59%)
Oct 17, 2014	36.52	38.32	36.37	37.70	7,311,252	+1.62(+4.49%)
Oct 16, 2014	35.28	36.87	35.23	36.08	4,115,869	-0.05(-0.15%)
Oct 15, 2014	34.43	36.45	34.34	36.14	5,353,128	+1.28(+3.68%)
Oct 14, 2014	34.58	35.57	34.46	34.86	4,007,340	+0.68(+1.99%)
Oct 13, 2014	35.06	35.38	34.07	34.18	6,244,947	-0.75(-2.16%)
Oct 10, 2014	36.25	36.26	34.78	34.93	5,728,142	-1.24(-3.44%)
Oct 09, 2014	37.06	37.48	36.12	36.17	3,523,744	-0.95(-2.57%)
Oct 08, 2014	36.28	37.16	36.16	37.13	3,800,723	+0.93(+2.56%)
Oct 07, 2014	36.48	36.95	36.19	36.20	3,166,620	-0.46(-1.26%)
Oct 06, 2014	36.46	36.86	36.36	36.66	3,540,760	+0.46(+1.28%)
Oct 03, 2014	35.64	36.26	35.48	36.20	3,411,104	+0.76(+2.15%)
Oct 02, 2014	35.10	35.55	34.65	35.44	2,657,509	+0.42(+1.19%)
Oct 01, 2014	35.27	35.49	34.87	35.02	2,579,753	-0.25(-0.72%)
Sep 30, 2014	35.78	35.89	35.25	35.27	3,524,980	-0.53(-1.47%)
Sep 29, 2014	35.68	36.03	35.68	35.80	1,607,202	-0.30(-0.83%)
Sep 26, 2014	35.95	36.17	35.67	36.10	1,882,761	+0.27(+0.76%)
Sep 25, 2014	36.18	36.29	35.51	35.83	2,974,043	-0.47(-1.30%)
Sep 24, 2014	35.88	36.54	35.63	36.30	3,637,514	-0.08(-0.22%)
Sep 23, 2014	36.09	36.59	35.86	36.38	3,657,537	+0.15(+0.43%)
Sep 22, 2014	37.25	37.26	36.18	36.23	3,697,810	-1.04(-2.80%)
Sep 19, 2014	37.67	37.78	36.80	37.27	4,850,376	-0.32(-0.85%)
Sep 18, 2014	37.71	37.71	37.21	37.59	3,323,845	-0.02(-0.05%)
Sep 17, 2014	36.66	38.13	36.66	37.61	12,609,383	+2.06(+5.80%)
Sep 16, 2014	35.57	35.98	35.30	35.55	4,346,557	-0.09(-0.26%)
Sep 15, 2014	35.54	35.86	35.37	35.64	2,777,932	+0.15(+0.44%)
Sep 12, 2014	35.79	35.92	35.10	35.48	3,927,760	-0.50(-1.39%)
Sep 11, 2014	35.56	36.05	35.54	35.98	2,242,887	+0.19(+0.53%)
Sep 10, 2014	35.51	35.93	35.19	35.79	2,317,125	+0.26(+0.74%)
Sep 09, 2014	35.79	35.86	35.37	35.53	2,723,064	+0.05(+0.15%)
Sep 08, 2014	35.31	35.80	35.14	35.47	2,602,886	+0.15(+0.44%)
Sep 05, 2014	35.17	35.53	35.07	35.32	2,684,664	+0.15(+0.44%)
Sep 04, 2014	34.84	35.27	34.83	35.17	2,517,126	+0.41(+1.18%)
Sep 03, 2014	35.54	35.61	34.62	34.76	3,782,551	-0.76(-2.15%)

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.