Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.41	47.66	46.65	46.76	139,877	-0.49(-1.04%)
Nov 26, 2014	46.44	47.25	47.25	47.25	203,157	+0.88(+1.90%)
Nov 25, 2014	46.94	47.09	46.34	46.37	435,096	-0.45(-0.97%)
Nov 24, 2014	45.80	47.01	45.67	46.83	388,321	+1.24(+2.72%)
Nov 21, 2014	46.73	46.82	45.49	45.59	475,291	-0.48(-1.05%)
Nov 20, 2014	46.21	46.23	45.85	46.07	723,061	+0.72(+1.59%)
Nov 19, 2014	45.82	45.82	45.03	45.35	154,997	-0.57(-1.24%)
Nov 18, 2014	45.81	46.29	45.67	45.92	235,241	+0.12(+0.25%)
Nov 17, 2014	46.17	46.26	45.79	45.80	248,166	-0.52(-1.11%)
Nov 14, 2014	46.92	47.16	46.22	46.32	327,523	-0.69(-1.46%)
Nov 13, 2014	47.21	47.30	46.86	47.00	229,445	-0.32(-0.68%)
Nov 12, 2014	46.65	47.42	46.65	47.32	191,908	+0.36(+0.76%)
Nov 11, 2014	46.85	47.11	46.85	46.97	220,542	+0.04(+0.08%)
Nov 10, 2014	46.85	46.99	46.53	46.93	268,716	+0.00(+0.00%)
Nov 07, 2014	46.76	46.96	46.36	46.93	258,810	+0.20(+0.42%)
Nov 06, 2014	46.28	46.78	45.92	46.73	196,533	+0.32(+0.69%)
Nov 05, 2014	46.44	47.28	46.23	46.41	256,907	+0.18(+0.38%)
Nov 04, 2014	45.44	46.31	45.36	46.24	253,520	+0.78(+1.72%)
Nov 03, 2014	45.44	45.81	45.24	45.45	331,750	-0.06(-0.14%)
Oct 31, 2014	45.57	46.00	45.23	45.52	418,609	+0.66(+1.47%)
Oct 30, 2014	43.98	45.17	43.98	44.86	266,035	+0.78(+1.78%)
Oct 29, 2014	43.55	44.20	43.46	44.07	267,364	+0.52(+1.19%)
Oct 28, 2014	42.64	43.58	42.61	43.56	326,179	+1.21(+2.86%)
Oct 27, 2014	42.14	42.45	42.27	42.35	268,477	+0.08(+0.19%)
Oct 24, 2014	42.04	42.37	41.73	42.27	236,386	+0.36(+0.85%)
Oct 23, 2014	42.16	42.50	41.83	41.91	237,450	+0.27(+0.64%)
Oct 22, 2014	42.23	42.44	41.62	41.64	169,088	-0.39(-0.93%)
Oct 21, 2014	41.03	42.07	40.89	42.04	218,674	+1.04(+2.54%)
Oct 20, 2014	40.30	41.03	40.30	40.99	338,728	+0.00(+0.00%)
Oct 17, 2014	41.32	41.32	40.83	40.99	344,041	-0.01(-0.02%)
Oct 16, 2014	40.45	41.16	40.32	41.00	431,955	-0.09(-0.22%)
Oct 15, 2014	41.49	41.55	40.44	41.09	457,430	-1.02(-2.43%)
Oct 14, 2014	41.81	42.60	41.60	42.12	303,227	+0.66(+1.59%)
Oct 13, 2014	41.35	42.03	41.16	41.46	247,596	+0.12(+0.30%)
Oct 10, 2014	41.59	42.06	41.32	41.33	251,983	-0.38(-0.92%)
Oct 09, 2014	42.58	42.64	41.68	41.72	186,128	-1.01(-2.35%)
Oct 08, 2014	41.93	42.80	41.93	42.72	289,734	+0.75(+1.78%)
Oct 07, 2014	41.96	42.45	41.83	41.97	209,794	-0.33(-0.78%)
Oct 06, 2014	42.76	42.93	42.29	42.30	199,489	-0.44(-1.02%)
Oct 03, 2014	42.69	42.97	42.48	42.74	272,665	+0.52(+1.22%)
Oct 02, 2014	42.13	42.56	41.93	42.22	248,384	+0.09(+0.21%)
Oct 01, 2014	42.91	43.08	42.07	42.13	357,338	-0.77(-1.80%)
Sep 30, 2014	43.33	43.46	42.90	42.91	342,782	-0.47(-1.09%)
Sep 29, 2014	42.75	43.56	42.71	43.38	198,247	+0.01(+0.02%)
Sep 26, 2014	43.18	43.52	43.05	43.37	222,238	+0.23(+0.54%)
Sep 25, 2014	43.09	43.28	42.60	43.14	379,886	-0.16(-0.37%)
Sep 24, 2014	42.52	43.32	42.31	43.30	278,568	+0.98(+2.31%)
Sep 23, 2014	42.86	43.21	42.32	42.32	306,023	-0.82(-1.90%)
Sep 22, 2014	43.39	43.46	42.99	43.14	231,117	-0.49(-1.12%)
Sep 19, 2014	44.39	44.55	43.57	43.63	376,010	-0.70(-1.59%)
Sep 18, 2014	43.79	44.44	43.52	44.33	218,734	+0.77(+1.76%)
Sep 17, 2014	43.63	43.89	43.21	43.57	232,205	+0.07(+0.16%)
Sep 16, 2014	43.09	43.76	43.01	43.50	309,471	+0.26(+0.60%)
Sep 15, 2014	43.34	43.60	43.05	43.24	219,391	-0.08(-0.18%)
Sep 12, 2014	43.43	43.82	43.17	43.32	268,345	-0.38(-0.88%)
Sep 11, 2014	43.47	43.90	43.47	43.70	272,430	-0.10(-0.22%)
Sep 10, 2014	43.94	44.37	43.58	43.80	284,642	-0.20(-0.45%)
Sep 09, 2014	44.57	44.64	43.98	43.99	206,964	-0.74(-1.65%)
Sep 08, 2014	44.62	45.03	44.46	44.73	246,011	+0.06(+0.14%)
Sep 05, 2014	44.64	44.83	44.48	44.67	159,340	-0.17(-0.38%)
Sep 04, 2014	45.11	45.35	44.73	44.84	164,126	-0.16(-0.36%)
Sep 03, 2014	45.64	45.82	44.94	45.00	181,109	-0.44(-0.96%)

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.