Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.29	46.34	46.29	46.32	2,622	-0.91(-1.93%)
Nov 26, 2014	46.78	47.23	47.23	47.23	2,484	+0.58(+1.25%)
Nov 25, 2014	46.75	46.75	46.65	46.65	4,222	-0.52(-1.09%)
Nov 24, 2014	47.35	47.35	47.06	47.17	1,488	-0.14(-0.30%)
Nov 21, 2014	47.47	47.56	47.30	47.31	6,278	+0.27(+0.58%)
Nov 20, 2014	46.71	47.04	46.71	47.04	3,812	-0.29(-0.62%)
Nov 19, 2014	47.60	47.60	47.17	47.33	3,278	-1.27(-2.61%)
Nov 18, 2014	48.53	48.60	48.46	48.60	3,288	+0.00(+0.01%)
Nov 17, 2014	48.54	48.62	48.50	48.60	2,013	-0.43(-0.87%)
Nov 14, 2014	48.33	49.03	48.33	49.03	1,112	+0.49(+1.02%)
Nov 13, 2014	48.74	48.74	48.52	48.53	2,935	-0.17(-0.36%)
Nov 12, 2014	48.54	48.90	48.54	48.70	3,976	-0.30(-0.60%)
Nov 11, 2014	48.92	49.11	48.92	49.00	9,543	+0.10(+0.21%)
Nov 10, 2014	48.96	49.00	48.90	48.90	1,097	-0.03(-0.07%)
Nov 07, 2014	48.43	48.93	48.43	48.93	4,008	+0.41(+0.84%)
Nov 05, 2014	48.18	48.53	48.18	48.53	93	-0.57(-1.16%)
Nov 04, 2014	49.10	49.10	49.10	49.10	785	+0.24(+0.49%)
Nov 03, 2014	49.22	49.22	48.81	48.86	1,562	-0.85(-1.71%)
Oct 31, 2014	49.70	49.74	49.61	49.71	1,956	+0.49(+1.00%)
Oct 30, 2014	49.14	49.25	49.14	49.22	1,831	+0.42(+0.87%)
Oct 29, 2014	49.52	49.59	48.73	48.80	7,860	-0.74(-1.50%)
Oct 28, 2014	49.08	49.54	49.08	49.54	5,074	+0.78(+1.61%)
Oct 27, 2014	48.57	48.83	48.73	48.76	4,935	+0.03(+0.05%)
Oct 24, 2014	48.77	48.84	48.71	48.73	910	+0.46(+0.96%)
Oct 23, 2014	48.21	48.36	48.18	48.27	4,428	+0.13(+0.28%)
Oct 22, 2014	48.32	48.32	47.98	48.13	2,958	-0.05(-0.10%)
Oct 21, 2014	47.79	48.18	47.79	48.18	1,674	+0.59(+1.24%)
Oct 20, 2014	46.97	47.68	46.97	47.59	1,950	+0.38(+0.80%)
Oct 17, 2014	47.31	47.34	47.17	47.21	11,104	+0.34(+0.72%)
Oct 16, 2014	46.43	47.05	46.43	46.87	6,851	+0.46(+0.98%)
Oct 15, 2014	46.38	46.47	45.93	46.41	3,914	+0.22(+0.48%)
Oct 14, 2014	46.23	46.52	46.09	46.19	6,715	+0.17(+0.37%)
Oct 13, 2014	46.04	46.19	45.97	46.02	3,348	+0.47(+1.03%)
Oct 10, 2014	45.97	45.98	45.53	45.56	12,611	-1.39(-2.96%)
Oct 09, 2014	47.34	47.93	46.94	46.95	5,975	-0.98(-2.05%)
Oct 08, 2014	46.95	47.93	46.91	47.93	2,758	+0.92(+1.96%)
Oct 07, 2014	47.45	47.45	47.01	47.01	3,329	-0.54(-1.14%)
Oct 06, 2014	47.55	47.55	47.28	47.55	95,137	+0.28(+0.59%)
Oct 03, 2014	47.23	47.27	46.99	47.27	5,497	-0.15(-0.32%)
Oct 02, 2014	47.25	47.62	46.87	47.42	3,429	+0.23(+0.50%)
Oct 01, 2014	47.22	47.28	47.14	47.19	2,357	+0.00(+0.01%)
Sep 30, 2014	47.01	47.30	47.01	47.18	2,275	+0.17(+0.36%)
Sep 29, 2014	46.96	47.29	46.73	47.01	3,419	-0.70(-1.47%)
Sep 26, 2014	47.75	47.82	47.52	47.72	5,708	-0.07(-0.14%)
Sep 25, 2014	48.33	48.41	47.78	47.78	17,358	-1.46(-2.97%)
Sep 24, 2014	48.96	49.25	48.96	49.25	1,043	+0.49(+1.01%)
Sep 23, 2014	48.68	48.86	48.68	48.76	6,977	+0.21(+0.44%)
Sep 22, 2014	48.75	48.75	48.44	48.54	7,392	-0.89(-1.80%)
Sep 19, 2014	49.83	49.83	49.32	49.44	6,568	-0.54(-1.08%)
Sep 18, 2014	49.89	49.98	49.84	49.98	1,865	+0.67(+1.37%)
Sep 17, 2014	50.11	50.11	49.25	49.30	54,934	-1.46(-2.87%)
Sep 16, 2014	50.80	50.80	50.58	50.76	2,696	+0.41(+0.81%)
Sep 15, 2014	50.37	50.38	50.10	50.35	6,854	-0.24(-0.48%)
Sep 12, 2014	50.80	50.86	50.59	50.59	8,857	-0.70(-1.36%)
Sep 11, 2014	51.22	51.47	50.95	51.29	12,874	-0.60(-1.15%)
Sep 10, 2014	51.57	51.97	51.57	51.89	9,375	-0.29(-0.56%)
Sep 09, 2014	52.33	52.38	52.13	52.18	5,631	-0.31(-0.58%)
Sep 08, 2014	52.85	53.04	52.36	52.49	18,074	-0.79(-1.48%)
Sep 05, 2014	53.18	53.28	52.97	53.28	6,327	-0.12(-0.22%)
Sep 04, 2014	53.72	53.93	53.40	53.40	12,518	-0.12(-0.22%)
Sep 03, 2014	53.40	53.83	53.40	53.51	21,728	+0.42(+0.78%)

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.