Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.81	40.74	38.82	38.96	1,317,531	-1.99(-4.86%)
Nov 27, 2014	41.84	42.19	40.35	40.95	515,044	-1.18(-2.80%)
Nov 26, 2014	41.50	42.46	41.11	42.13	1,128,798	+0.37(+0.89%)
Nov 25, 2014	42.08	42.93	41.69	41.76	1,946,600	-0.42(-1.00%)
Nov 24, 2014	43.66	43.82	42.07	42.18	1,170,675	-1.51(-3.46%)
Nov 21, 2014	44.35	44.73	43.60	43.69	809,166	-0.63(-1.42%)
Nov 20, 2014	43.53	44.37	43.26	44.32	842,720	+0.83(+1.91%)
Nov 19, 2014	42.90	43.53	42.75	43.49	1,924,979	+0.80(+1.87%)
Nov 18, 2014	42.67	43.35	42.56	42.69	1,406,966	+0.02(+0.05%)
Nov 17, 2014	42.74	43.06	42.00	42.67	1,249,652	-0.34(-0.79%)
Nov 14, 2014	44.44	44.77	42.90	43.01	1,208,232	-1.43(-3.22%)
Nov 13, 2014	45.13	45.63	44.15	44.44	1,009,267	-0.81(-1.79%)
Nov 12, 2014	45.01	45.44	44.71	45.25	949,991	-0.02(-0.04%)
Nov 11, 2014	45.25	45.41	44.53	45.27	679,055	-0.01(-0.02%)
Nov 10, 2014	45.94	46.32	45.06	45.28	834,816	-0.42(-0.92%)
Nov 07, 2014	44.70	46.14	44.54	45.70	1,205,313	+1.01(+2.26%)
Nov 06, 2014	44.75	45.07	44.18	44.69	1,026,837	+0.07(+0.16%)
Nov 05, 2014	45.05	45.48	44.36	44.62	1,440,559	-1.26(-2.75%)
Nov 04, 2014	46.65	46.98	45.09	45.88	745,641	-0.56(-1.21%)
Nov 03, 2014	46.99	47.00	46.27	46.44	689,243	-0.32(-0.68%)
Oct 31, 2014	46.99	47.38	46.18	46.76	968,700	+0.23(+0.49%)
Oct 30, 2014	46.45	46.85	46.00	46.53	451,607	+0.05(+0.11%)
Oct 29, 2014	47.39	47.42	45.99	46.48	808,535	-0.82(-1.73%)
Oct 28, 2014	46.78	47.40	46.35	47.30	625,172	+0.70(+1.50%)
Oct 27, 2014	47.32	47.32	46.05	46.60	620,057	-0.78(-1.65%)
Oct 24, 2014	46.62	47.43	46.18	47.38	995,013	+0.77(+1.65%)
Oct 23, 2014	45.46	46.79	45.30	46.61	788,932	+1.41(+3.12%)
Oct 22, 2014		46.69	45.11	45.20	927,231	-1.35(-2.90%)
Oct 21, 2014	46.25	46.62	45.66	46.55	1,132,181	+0.58(+1.26%)
Oct 20, 2014	45.45	46.23	45.20	45.97	774,083	+0.57(+1.26%)
Oct 17, 2014	45.54	45.79	44.82	45.40	1,196,736	+0.58(+1.29%)
Oct 16, 2014	42.78	45.18	42.50	44.82	1,680,220	+1.47(+3.39%)
Oct 15, 2014	40.75	43.47	39.05	43.35	2,603,377	+1.24(+2.94%)
Oct 14, 2014	43.45	44.35	42.01	42.11	1,935,119	-2.94(-6.53%)
Oct 10, 2014		45.05	45.05	45.05	0	+0.77(+1.74%)
Oct 09, 2014	45.05	45.42	44.09	44.28	1,629,384	-0.89(-1.97%)
Oct 08, 2014	45.90	45.90	44.16	45.17	1,885,654	-1.13(-2.44%)
Oct 07, 2014	47.10	47.33	46.27	46.30	916,619	-0.83(-1.76%)
Oct 06, 2014	46.80	47.84	46.70	47.13	1,202,269	+0.50(+1.07%)
Oct 03, 2014	46.54	47.05	46.27	46.63	959,991	+0.20(+0.43%)
Oct 02, 2014	46.66	46.68	45.31	46.43	1,477,874	-0.21(-0.45%)
Oct 01, 2014	46.91	47.04	46.44	46.64	1,023,803	-0.54(-1.14%)
Sep 30, 2014	46.45	47.47	46.14	47.18	1,252,442	+0.54(+1.16%)
Sep 29, 2014	46.37	47.11	45.92	46.64	1,076,940	-0.96(-2.02%)
Sep 26, 2014	46.91	48.04	44.69	47.60	1,334,123	-0.02(-0.04%)
Sep 25, 2014	48.57	48.61	47.15	47.62	1,148,562	-0.95(-1.96%)
Sep 24, 2014	49.07	49.07	47.43	48.57	1,603,406	-0.46(-0.94%)
Sep 23, 2014	49.11	49.64	48.46	49.03	1,015,306	-0.55(-1.11%)
Sep 22, 2014	50.64	50.89	49.05	49.58	976,080	-0.97(-1.92%)
Sep 19, 2014	51.96	52.33	50.59	50.55	2,291,474	-1.52(-2.92%)
Sep 18, 2014	51.37	52.29	51.07	52.07	617,269	+0.57(+1.11%)
Sep 17, 2014	51.90	51.90	50.92	51.50	672,114	-0.43(-0.83%)
Sep 16, 2014	51.48	52.20	51.32	51.93	660,567	+0.49(+0.95%)
Sep 15, 2014	51.90	52.00	51.29	51.44	439,137	-0.66(-1.27%)
Sep 12, 2014	52.89	53.00	51.85	52.10	828,349	-0.77(-1.46%)
Sep 11, 2014	52.09	53.02	51.90	52.87	986,934	+1.19(+2.30%)
Sep 10, 2014	51.88	52.01	51.51	51.68	413,889	-0.35(-0.67%)
Sep 09, 2014	51.56	52.30	50.97	52.03	940,700	+0.41(+0.79%)
Sep 08, 2014	51.63	51.95	51.45	51.62	469,409	-0.29(-0.56%)
Sep 05, 2014	52.08	52.44	51.70	51.91	670,288	-0.45(-0.86%)
Sep 04, 2014	52.65	53.02	52.11	52.36	802,861	-0.41(-0.78%)
Sep 03, 2014	51.87	53.04	51.70	52.77	1,103,060	+1.31(+2.55%)

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.