Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.24	47.76	47.18	47.25	1,569,990	+0.03(+0.05%)
Nov 26, 2014	46.94	47.23	47.23	47.23	1,455,150	+0.22(+0.46%)
Nov 25, 2014	46.76	47.16	46.63	47.01	2,243,840	+0.42(+0.91%)
Nov 24, 2014	46.68	46.94	46.54	46.59	2,953,012	-0.07(-0.15%)
Nov 21, 2014	46.84	47.12	46.27	46.66	2,030,767	+0.03(+0.06%)
Nov 20, 2014	46.39	46.79	46.22	46.63	1,254,780	+0.06(+0.14%)
Nov 19, 2014	46.54	46.73	46.32	46.57	1,222,863	-0.16(-0.33%)
Nov 18, 2014	46.50	46.99	46.32	46.72	1,437,333	+0.21(+0.45%)
Nov 17, 2014	45.93	46.58	45.77	46.51	1,378,588	+0.55(+1.21%)
Nov 14, 2014	46.16	46.36	45.92	45.96	2,753,406	-0.36(-0.77%)
Nov 13, 2014	46.74	46.93	46.19	46.31	2,302,550	-0.48(-1.03%)
Nov 12, 2014	47.09	47.30	46.42	46.80	2,848,066	-0.78(-1.64%)
Nov 11, 2014	47.72	47.90	47.39	47.57	2,040,535	-0.05(-0.10%)
Nov 10, 2014	47.53	47.75	47.45	47.62	3,459,239	+0.05(+0.10%)
Nov 07, 2014	47.82	47.89	47.46	47.57	2,583,789	-0.15(-0.31%)
Nov 06, 2014	47.89	48.42	47.23	47.72	4,030,205	-0.25(-0.53%)
Nov 05, 2014	47.05	48.03	46.37	47.98	3,986,950	+1.07(+2.29%)
Nov 04, 2014	46.84	47.31	46.45	46.90	2,063,604	+0.03(+0.05%)
Nov 03, 2014	46.63	47.13	46.42	46.88	2,139,951	+0.36(+0.76%)
Oct 31, 2014	46.93	47.10	46.42	46.52	3,161,624	-0.21(-0.44%)
Oct 30, 2014	46.10	46.90	45.75	46.73	3,337,682	+0.84(+1.82%)
Oct 29, 2014	46.06	46.38	45.43	45.89	1,713,710	-0.22(-0.49%)
Oct 28, 2014	45.69	46.12	45.48	46.11	1,997,148	+0.54(+1.19%)
Oct 27, 2014	45.63	45.62	45.36	45.57	1,944,496	-0.04(-0.09%)
Oct 24, 2014	45.26	45.66	45.13	45.62	1,812,455	+0.52(+1.14%)
Oct 23, 2014	45.17	45.43	44.92	45.10	2,257,465	+0.34(+0.76%)
Oct 22, 2014	44.77	45.41	44.66	44.76	2,207,258	+0.01(+0.02%)
Oct 21, 2014	44.45	44.80	44.30	44.75	2,572,351	+0.52(+1.17%)
Oct 20, 2014	43.75	44.28	43.61	44.24	2,157,714	+0.52(+1.20%)
Oct 17, 2014	43.17	43.79	43.12	43.71	2,927,865	+0.74(+1.72%)
Oct 16, 2014	41.98	43.13	41.81	42.97	4,993,643	+0.58(+1.37%)
Oct 15, 2014	42.89	43.06	41.59	42.39	6,414,470	-0.74(-1.73%)
Oct 14, 2014	43.55	43.67	42.17	43.14	10,248,738	-0.28(-0.65%)
Oct 13, 2014	44.67	44.96	43.30	43.42	5,440,465	-1.28(-2.87%)
Oct 10, 2014	44.90	45.47	44.64	44.70	3,110,913	-0.00(-0.01%)
Oct 09, 2014	45.73	45.95	44.67	44.71	3,485,143	-0.99(-2.16%)
Oct 08, 2014	44.90	45.73	44.81	45.69	2,733,948	+0.71(+1.58%)
Oct 07, 2014	45.19	45.37	44.95	44.98	2,343,757	-0.26(-0.57%)
Oct 06, 2014	45.16	45.40	44.94	45.24	2,744,740	+0.08(+0.18%)
Oct 03, 2014	44.57	45.23	44.21	45.16	2,385,634	+0.80(+1.80%)
Oct 02, 2014	44.37	44.66	44.24	44.36	1,835,987	-0.08(-0.17%)
Oct 01, 2014	44.63	44.90	44.32	44.44	2,667,324	-0.13(-0.29%)
Sep 30, 2014	44.39	44.90	44.22	44.57	2,706,670	+0.23(+0.52%)
Sep 29, 2014	43.70	44.38	43.63	44.33	2,172,511	+0.45(+1.03%)
Sep 26, 2014	43.71	44.00	43.28	43.88	2,107,353	+0.22(+0.49%)
Sep 25, 2014	44.07	44.30	43.63	43.67	2,181,671	-0.41(-0.92%)
Sep 24, 2014	44.11	44.28	43.74	44.07	1,422,985	+0.03(+0.06%)
Sep 23, 2014	44.08	44.24	43.99	44.05	1,568,843	-0.36(-0.80%)
Sep 22, 2014	44.60	44.62	44.19	44.40	1,728,822	-0.29(-0.64%)
Sep 19, 2014	44.66	44.73	44.41	44.69	3,069,081	+0.28(+0.64%)
Sep 18, 2014	44.44	44.68	44.25	44.41	1,983,225	-0.00(-0.01%)
Sep 17, 2014	44.72	44.97	44.22	44.41	3,522,523	+0.08(+0.19%)
Sep 16, 2014	43.94	44.46	43.88	44.33	1,249,229	+0.35(+0.80%)
Sep 15, 2014	43.78	44.13	43.72	43.98	1,512,202	+0.30(+0.68%)
Sep 12, 2014	44.56	44.58	43.59	43.68	1,992,542	-1.00(-2.24%)
Sep 11, 2014	44.24	44.70	44.03	44.68	1,550,581	+0.46(+1.05%)
Sep 10, 2014	44.41	44.56	44.04	44.22	2,264,954	-0.35(-0.79%)
Sep 09, 2014	44.96	45.06	44.51	44.57	1,805,698	-0.63(-1.40%)
Sep 08, 2014	45.34	45.45	45.03	45.20	1,872,439	-0.06(-0.14%)
Sep 05, 2014	44.73	45.27	44.73	45.26	1,534,503	+0.53(+1.18%)
Sep 04, 2014	44.60	44.88	44.59	44.73	2,152,695	+0.03(+0.06%)
Sep 03, 2014	44.60	44.91	44.53	44.71	1,439,669	+0.20(+0.45%)

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.