Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	37.87	38.47	37.56	38.29	2,832,199	+0.14(+0.37%)
Nov 26, 2014	38.07	38.15	38.15	38.15	3,609,419	+0.06(+0.15%)
Nov 25, 2014	38.18	38.54	38.02	38.09	4,477,603	+0.06(+0.15%)
Nov 24, 2014	38.48	38.53	37.80	38.03	7,826,613	-1.46(-3.71%)
Nov 21, 2014	39.90	39.94	38.99	39.50	5,854,966	-0.02(-0.04%)
Nov 20, 2014	39.33	39.95	39.24	39.51	5,410,748	-0.31(-0.78%)
Nov 19, 2014	40.31	40.77	39.80	39.82	10,445,508	+0.69(+1.77%)
Nov 18, 2014	38.07	39.52	38.06	39.13	6,892,519	+1.25(+3.31%)
Nov 17, 2014	37.75	37.97	37.62	37.87	1,922,451	+0.10(+0.27%)
Nov 14, 2014	37.77	38.01	37.62	37.77	2,242,303	-0.21(-0.55%)
Nov 13, 2014	37.83	38.07	37.71	37.98	4,617,670	+0.19(+0.51%)
Nov 12, 2014	37.51	37.82	37.37	37.79	3,143,490	+0.30(+0.80%)
Nov 11, 2014	36.84	37.57	36.75	37.49	2,836,834	+0.59(+1.59%)
Nov 10, 2014	36.89	37.23	36.65	36.90	3,990,373	+0.07(+0.18%)
Nov 07, 2014	37.03	37.27	36.79	36.84	2,803,604	-0.13(-0.36%)
Nov 06, 2014	36.60	37.12	36.52	36.97	3,190,633	+0.24(+0.66%)
Nov 05, 2014	36.35	36.79	36.29	36.73	2,677,486	+0.33(+0.90%)
Nov 04, 2014	36.69	36.89	36.36	36.40	3,261,073	-0.24(-0.66%)
Nov 03, 2014	37.08	37.20	36.32	36.64	3,459,876	-0.43(-1.15%)
Oct 31, 2014	36.93	37.14	36.60	37.07	4,574,003	+0.85(+2.33%)
Oct 30, 2014	35.51	36.39	35.46	36.23	3,335,349	+0.49(+1.36%)
Oct 29, 2014	36.12	36.27	35.44	35.74	6,794,605	-0.39(-1.09%)
Oct 28, 2014	36.18	36.45	35.96	36.13	3,764,284	+0.23(+0.63%)
Oct 27, 2014	35.98	36.28	35.46	35.91	3,518,599	-0.37(-1.01%)
Oct 24, 2014	35.61	36.37	35.52	36.28	4,658,204	+0.77(+2.17%)
Oct 23, 2014	36.11	36.18	35.43	35.51	3,996,101	-0.31(-0.86%)
Oct 22, 2014	35.77	36.20	35.75	35.82	3,616,714	+0.15(+0.42%)
Oct 21, 2014	35.25	35.79	35.24	35.66	4,219,074	+0.69(+1.99%)
Oct 20, 2014	34.18	35.14	34.15	34.97	4,351,517	+0.87(+2.55%)
Oct 17, 2014	34.44	34.71	34.10	34.10	5,974,398	-0.12(-0.34%)
Oct 16, 2014	33.94	34.92	33.94	34.22	4,872,394	-0.42(-1.21%)
Oct 15, 2014	34.51	34.83	33.73	34.64	4,110,602	-0.06(-0.17%)
Oct 14, 2014	34.63	35.30	34.49	34.69	3,916,085	+0.34(+1.00%)
Oct 13, 2014	34.82	35.25	34.33	34.35	2,929,607	-0.47(-1.35%)
Oct 10, 2014	35.10	35.30	34.73	34.82	3,735,741	-0.36(-1.02%)
Oct 09, 2014	35.95	36.08	35.12	35.18	3,042,844	-0.95(-2.64%)
Oct 08, 2014	35.55	36.15	35.16	36.13	3,082,241	+0.59(+1.65%)
Oct 07, 2014	35.84	36.08	35.54	35.55	3,242,487	-0.47(-1.30%)
Oct 06, 2014	35.79	36.16	35.66	36.02	3,965,627	+0.37(+1.03%)
Oct 03, 2014	36.04	36.04	35.43	35.65	4,267,749	-0.27(-0.75%)
Oct 02, 2014	36.01	36.04	35.05	35.92	6,037,395	-0.25(-0.69%)
Oct 01, 2014	36.89	36.93	35.94	36.17	5,671,419	-0.99(-2.66%)
Sep 30, 2014	37.32	37.51	36.89	37.15	6,010,354	-0.84(-2.22%)
Sep 29, 2014	37.76	38.08	37.57	38.00	2,698,077	-0.08(-0.20%)
Sep 26, 2014	37.97	38.08	37.80	38.07	1,726,366	+0.06(+0.15%)
Sep 25, 2014	38.32	38.35	38.00	38.02	2,749,485	-0.45(-1.17%)
Sep 24, 2014	38.32	38.53	38.04	38.47	2,234,997	+0.13(+0.35%)
Sep 23, 2014	38.65	38.99	38.31	38.33	5,129,956	-0.29(-0.76%)
Sep 22, 2014	38.81	38.90	38.39	38.63	2,410,096	-0.23(-0.58%)
Sep 19, 2014	39.22	39.22	38.77	38.85	5,529,769	-0.24(-0.62%)
Sep 18, 2014	39.25	39.40	38.97	39.10	1,862,921	-0.07(-0.17%)
Sep 17, 2014	39.28	39.44	39.10	39.16	2,528,582	+0.03(+0.06%)
Sep 16, 2014	38.69	39.19	38.58	39.14	3,551,825	+0.31(+0.80%)
Sep 15, 2014	38.66	38.94	38.58	38.83	2,225,376	+0.10(+0.26%)
Sep 12, 2014	38.63	38.86	38.34	38.73	3,203,006	+0.11(+0.28%)
Sep 11, 2014	38.38	38.77	38.25	38.62	2,883,699	-0.03(-0.06%)
Sep 10, 2014	38.58	38.70	38.19	38.64	3,543,712	-0.03(-0.09%)
Sep 09, 2014	39.21	39.21	38.53	38.68	3,759,462	-0.76(-1.93%)
Sep 08, 2014	39.50	39.58	39.32	39.44	1,836,189	-0.10(-0.25%)
Sep 05, 2014	39.32	39.57	39.22	39.54	2,564,580	+0.30(+0.77%)
Sep 04, 2014	39.50	39.52	39.15	39.24	3,752,446	-0.29(-0.74%)
Sep 03, 2014	39.86	39.86	39.45	39.53	1,933,590	-0.13(-0.32%)

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.