Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.02	47.12	45.67	46.91	316,543	+0.89(+1.93%)
Nov 26, 2014	45.77	46.02	46.02	46.02	499,677	+0.12(+0.26%)
Nov 25, 2014	46.94	47.18	44.15	45.90	1,794,132	-1.19(-2.53%)
Nov 24, 2014	46.51	47.20	46.51	47.09	326,598	+0.53(+1.14%)
Nov 21, 2014	45.20	46.84	44.70	46.56	303,362	+1.91(+4.28%)
Nov 20, 2014	43.73	44.74	43.73	44.65	238,780	+0.76(+1.74%)
Nov 19, 2014	44.03	44.09	42.99	43.89	292,586	-0.15(-0.33%)
Nov 18, 2014	44.39	45.01	43.84	44.03	219,511	-0.23(-0.52%)
Nov 17, 2014	44.45	45.01	44.12	44.26	136,213	-0.84(-1.86%)
Nov 14, 2014	45.52	45.83	45.01	45.10	239,489	-0.51(-1.13%)
Nov 13, 2014	46.24	46.48	45.60	45.62	190,645	-0.49(-1.06%)
Nov 12, 2014	45.98	46.32	45.86	46.10	254,080	-0.01(-0.02%)
Nov 11, 2014	46.32	46.41	45.69	46.11	186,605	-0.27(-0.57%)
Nov 10, 2014	46.15	46.47	45.91	46.38	161,564	+0.39(+0.84%)
Nov 07, 2014	46.03	46.03	45.35	45.99	183,642	+0.06(+0.13%)
Nov 06, 2014	45.55	45.99	44.94	45.93	282,145	+0.22(+0.49%)
Nov 05, 2014	45.10	45.87	44.92	45.71	235,224	+0.82(+1.83%)
Nov 04, 2014	44.84	45.17	44.42	44.89	154,538	+0.02(+0.04%)
Nov 03, 2014	45.64	46.08	44.62	44.87	230,934	-0.88(-1.93%)
Oct 31, 2014	45.82	45.99	44.96	45.75	315,134	+0.70(+1.56%)
Oct 30, 2014	44.17	45.13	43.81	45.05	251,728	+0.71(+1.60%)
Oct 29, 2014	44.14	44.62	43.59	44.34	363,474	+0.32(+0.72%)
Oct 28, 2014	42.28	44.25	41.77	44.02	347,661	+2.09(+4.98%)
Oct 27, 2014	41.16	41.99	41.38	41.93	177,454	+0.56(+1.34%)
Oct 24, 2014	41.05	41.53	40.76	41.38	270,718	+0.16(+0.39%)
Oct 23, 2014	41.81	42.50	40.18	41.22	1,089,803	-1.70(-3.97%)
Oct 22, 2014	43.95	44.32	42.72	42.92	315,428	-0.92(-2.09%)
Oct 21, 2014	43.75	44.33	43.73	43.84	265,822	+0.11(+0.25%)
Oct 20, 2014	42.65	43.96	42.65	43.72	256,525	+0.98(+2.30%)
Oct 17, 2014	43.62	43.62	42.34	42.74	424,781	-0.28(-0.66%)
Oct 16, 2014	43.32	43.57	42.98	43.02	281,558	-0.88(-2.01%)
Oct 15, 2014	43.42	44.73	42.98	43.90	360,697	-0.03(-0.06%)
Oct 14, 2014	43.31	43.98	43.04	43.93	186,937	+0.99(+2.31%)
Oct 13, 2014	42.82	43.23	42.53	42.94	246,499	+0.15(+0.34%)
Oct 10, 2014	41.79	43.18	41.44	42.79	350,308	+0.80(+1.90%)
Oct 09, 2014	42.67	43.00	41.68	41.99	191,629	-0.71(-1.66%)
Oct 08, 2014	41.38	42.77	41.38	42.70	208,661	+1.26(+3.04%)
Oct 07, 2014	41.36	41.76	41.33	41.45	199,543	-0.21(-0.49%)
Oct 06, 2014	41.93	42.23	41.36	41.65	240,673	-0.25(-0.59%)
Oct 03, 2014	42.30	42.59	41.81	41.90	149,803	-0.03(-0.06%)
Oct 02, 2014	41.62	42.02	41.42	41.93	123,041	+0.44(+1.05%)
Oct 01, 2014	41.55	41.93	41.28	41.49	217,017	-0.06(-0.14%)
Sep 30, 2014	42.23	42.37	41.55	41.55	242,341	-0.59(-1.40%)
Sep 29, 2014	41.44	42.28	41.44	42.14	132,597	+0.28(+0.67%)
Sep 26, 2014	41.83	42.14	41.67	41.86	157,554	+0.09(+0.20%)
Sep 25, 2014	42.05	42.46	41.70	41.77	196,717	-0.47(-1.11%)
Sep 24, 2014	42.35	42.55	42.08	42.24	159,269	-0.09(-0.22%)
Sep 23, 2014	42.42	42.75	42.34	42.34	251,964	-0.21(-0.50%)
Sep 22, 2014	42.70	42.88	42.31	42.55	190,525	-0.46(-1.07%)
Sep 19, 2014	43.50	43.50	42.85	43.01	478,540	-0.44(-1.01%)
Sep 18, 2014	43.45	43.88	43.26	43.45	122,973	+0.17(+0.40%)
Sep 17, 2014	42.81	43.55	42.54	43.28	160,303	+0.37(+0.86%)
Sep 16, 2014	41.94	43.00	41.75	42.91	220,771	+0.82(+1.95%)
Sep 15, 2014	42.40	42.82	41.90	42.09	199,960	-0.48(-1.13%)
Sep 12, 2014	43.18	43.18	42.36	42.57	243,625	-0.52(-1.21%)
Sep 11, 2014	43.33	43.95	42.98	43.09	249,252	-0.48(-1.10%)
Sep 10, 2014	43.40	43.65	43.20	43.57	256,361	+0.15(+0.34%)
Sep 09, 2014	43.93	43.95	43.33	43.42	174,534	-0.68(-1.53%)
Sep 08, 2014	43.99	44.27	43.63	44.10	245,337	+0.15(+0.35%)
Sep 05, 2014	43.74	44.15	43.63	43.95	113,736	+0.00(+0.00%)
Sep 04, 2014	43.84	44.42	43.70	43.95	116,114	+0.23(+0.53%)
Sep 03, 2014	44.13	44.41	43.54	43.72	222,420	-0.28(-0.64%)

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.