Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.32	49.89	49.24	49.43	844,682	+0.27(+0.54%)
Nov 26, 2014	48.40	49.17	49.17	49.17	1,267,113	+0.90(+1.87%)
Nov 25, 2014	48.61	48.71	48.10	48.27	1,302,057	-0.25(-0.52%)
Nov 24, 2014	48.84	48.87	48.45	48.52	1,075,799	-0.30(-0.61%)
Nov 21, 2014	48.29	48.82	47.95	48.82	1,796,389	+0.76(+1.58%)
Nov 20, 2014	48.25	48.44	47.89	48.06	986,106	-0.17(-0.35%)
Nov 19, 2014	48.39	48.65	48.05	48.22	1,146,446	-0.32(-0.67%)
Nov 18, 2014	48.69	48.78	48.03	48.55	1,072,803	-0.28(-0.58%)
Nov 17, 2014	48.48	48.95	48.42	48.83	1,186,595	+0.41(+0.84%)
Nov 14, 2014	48.58	48.72	48.26	48.42	1,603,948	-0.16(-0.33%)
Nov 13, 2014	48.27	48.62	47.89	48.58	1,349,795	+0.46(+0.96%)
Nov 12, 2014	48.15	48.38	47.84	48.12	1,145,713	-0.04(-0.07%)
Nov 11, 2014	48.33	48.35	47.83	48.15	1,043,867	-0.11(-0.23%)
Nov 10, 2014	47.77	48.50	47.59	48.27	1,855,513	+0.59(+1.24%)
Nov 07, 2014	47.59	47.88	47.11	47.68	1,595,971	+0.11(+0.24%)
Nov 06, 2014	48.15	48.36	47.52	47.56	1,608,287	-0.45(-0.94%)
Nov 05, 2014	47.82	48.04	47.53	48.01	1,454,081	+0.35(+0.74%)
Nov 04, 2014	47.58	47.70	47.23	47.66	1,090,561	+0.06(+0.12%)
Nov 03, 2014	48.17	48.30	47.55	47.61	2,116,708	-0.93(-1.91%)
Oct 31, 2014	47.82	48.57	47.49	48.53	2,150,985	+1.05(+2.21%)
Oct 30, 2014	47.10	47.84	46.94	47.49	2,725,579	+0.34(+0.72%)
Oct 29, 2014	47.35	47.59	46.71	47.15	1,573,389	-0.36(-0.76%)
Oct 28, 2014	47.42	47.51	47.12	47.51	1,267,509	+0.09(+0.19%)
Oct 27, 2014	46.65	47.42	46.64	47.42	1,796,454	+0.77(+1.66%)
Oct 24, 2014	46.77	47.01	46.50	46.64	3,421,269	+0.00(+0.00%)
Oct 23, 2014	46.73	46.87	46.46	46.64	2,943,186	+0.06(+0.14%)
Oct 22, 2014	46.72	46.96	46.30	46.58	1,300,876	-0.10(-0.21%)
Oct 21, 2014	46.07	46.72	45.76	46.68	1,417,277	+0.75(+1.62%)
Oct 20, 2014	45.37	46.06	45.23	45.93	1,392,698	+0.63(+1.40%)
Oct 17, 2014	44.35	45.47	44.21	45.30	1,958,492	+0.96(+2.17%)
Oct 16, 2014	44.45	44.79	44.45	44.33	2,638,365	-0.44(-0.99%)
Oct 15, 2014	45.02	45.62	44.28	44.78	1,812,874	-0.53(-1.16%)
Oct 14, 2014	44.62	45.73	44.61	45.30	1,353,966	+0.76(+1.71%)
Oct 13, 2014	44.29	44.99	44.05	44.54	976,164	+0.33(+0.75%)
Oct 10, 2014	44.73	45.24	44.17	44.21	1,242,581	-0.50(-1.12%)
Oct 09, 2014	44.52	45.32	44.52	44.71	1,396,047	+0.22(+0.49%)
Oct 08, 2014	43.97	44.69	43.86	44.50	1,605,881	+0.60(+1.36%)
Oct 07, 2014	44.11	44.35	43.89	43.90	998,210	-0.24(-0.54%)
Oct 06, 2014	44.22	44.51	44.05	44.14	1,741,431	-0.09(-0.21%)
Oct 03, 2014	44.42	44.51	43.82	44.23	806,116	+0.03(+0.06%)
Oct 02, 2014	44.14	44.55	43.85	44.20	1,583,978	-0.04(-0.10%)
Oct 01, 2014	43.91	44.70	43.75	44.24	2,058,147	+0.36(+0.82%)
Sep 30, 2014	43.95	44.09	43.51	43.88	1,029,038	-0.13(-0.30%)
Sep 29, 2014	43.71	44.02	43.23	44.02	890,542	+0.15(+0.34%)
Sep 26, 2014	43.47	43.93	43.15	43.87	731,593	+0.42(+0.97%)
Sep 25, 2014	43.46	43.70	43.31	43.45	934,110	+0.01(+0.02%)
Sep 24, 2014	43.40	43.73	43.18	43.44	1,320,633	+0.05(+0.11%)
Sep 23, 2014	44.07	44.24	43.38	43.39	1,554,934	-0.66(-1.50%)
Sep 22, 2014	44.29	44.39	43.95	44.05	829,322	-0.24(-0.54%)
Sep 19, 2014	44.35	44.57	44.26	44.29	1,750,914	+0.07(+0.16%)
Sep 18, 2014	44.79	44.82	43.99	44.22	1,600,326	-0.43(-0.96%)
Sep 17, 2014	45.15	45.35	44.60	44.65	1,696,841	-0.32(-0.72%)
Sep 16, 2014	44.69	45.16	44.50	44.97	1,785,280	+0.21(+0.47%)
Sep 15, 2014	45.20	45.42	44.45	44.76	1,690,514	-0.53(-1.16%)
Sep 12, 2014	46.32	46.32	44.81	45.29	3,763,584	-1.14(-2.45%)
Sep 11, 2014	46.23	46.71	45.93	46.43	3,700,439	+0.20(+0.44%)
Sep 10, 2014	46.68	46.76	46.02	46.23	1,640,835	-0.58(-1.23%)
Sep 09, 2014	46.87	46.91	46.60	46.80	1,361,351	-0.12(-0.25%)
Sep 08, 2014	46.47	47.07	46.36	46.92	1,881,243	+0.56(+1.20%)
Sep 05, 2014	45.84	46.41	45.76	46.37	1,354,674	+0.55(+1.20%)
Sep 04, 2014	45.76	45.99	45.52	45.82	1,045,801	+0.10(+0.21%)
Sep 03, 2014	45.52	46.01	45.48	45.72	1,167,168	+0.19(+0.43%)

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.