Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.45	43.23	42.28	42.31	600,729	-0.01(-0.03%)
Nov 26, 2014	41.94	42.32	42.32	42.32	567,093	+0.47(+1.13%)
Nov 25, 2014	41.59	42.01	41.46	41.85	1,067,895	+0.33(+0.79%)
Nov 24, 2014	41.40	41.79	41.39	41.52	1,008,341	+0.20(+0.48%)
Nov 21, 2014	41.01	41.34	40.82	41.32	1,093,365	+0.59(+1.45%)
Nov 20, 2014	40.67	40.83	40.52	40.73	731,319	-0.10(-0.24%)
Nov 19, 2014	41.53	41.59	40.82	40.83	630,083	-0.74(-1.79%)
Nov 18, 2014	41.21	41.67	41.12	41.57	1,043,640	+0.32(+0.78%)
Nov 17, 2014	41.32	41.68	41.19	41.25	941,842	-0.01(-0.03%)
Nov 14, 2014	41.81	41.81	41.14	41.27	638,420	-0.46(-1.11%)
Nov 13, 2014	41.30	41.85	41.30	41.73	982,695	+0.40(+0.97%)
Nov 12, 2014	41.64	41.82	41.29	41.33	1,031,111	-0.36(-0.86%)
Nov 11, 2014	41.91	41.98	41.63	41.69	549,091	-0.18(-0.43%)
Nov 10, 2014	41.54	41.91	41.49	41.87	793,178	+0.31(+0.74%)
Nov 07, 2014	41.60	41.75	41.41	41.56	909,092	-0.04(-0.10%)
Nov 06, 2014	41.80	42.13	41.54	41.60	837,051	-0.19(-0.46%)
Nov 05, 2014	41.88	42.10	41.59	41.79	1,229,062	+0.04(+0.10%)
Nov 04, 2014	41.94	42.09	41.57	41.75	691,897	-0.24(-0.56%)
Nov 03, 2014	41.37	41.99	41.37	41.99	1,302,739	+0.47(+1.13%)
Oct 31, 2014	40.69	41.54	40.50	41.52	1,086,663	+0.94(+2.32%)
Oct 30, 2014	40.69	40.69	40.00	40.57	975,504	+0.11(+0.28%)
Oct 29, 2014	40.64	40.67	39.93	40.46	970,321	-0.21(-0.51%)
Oct 28, 2014	40.53	40.67	40.32	40.67	776,195	+0.16(+0.41%)
Oct 27, 2014	39.98	40.50	40.12	40.50	870,641	+0.39(+0.96%)
Oct 24, 2014	40.52	40.55	39.89	40.12	1,191,419	-0.29(-0.72%)
Oct 23, 2014	40.49	40.54	39.97	40.41	949,133	+0.23(+0.57%)
Oct 22, 2014	40.22	40.57	40.12	40.18	1,110,727	+0.03(+0.07%)
Oct 21, 2014	39.63	40.17	39.45	40.15	956,400	+0.56(+1.41%)
Oct 20, 2014	39.17	39.60	39.15	39.60	856,041	+0.46(+1.19%)
Oct 17, 2014	39.77	39.93	38.92	39.13	951,441	-0.29(-0.72%)
Oct 16, 2014	38.88	39.55	38.75	39.42	1,557,672	+0.20(+0.51%)
Oct 15, 2014	39.04	39.51	38.81	39.22	1,427,633	-0.13(-0.33%)
Oct 14, 2014	38.56	39.56	38.26	39.35	1,345,200	+1.09(+2.84%)
Oct 13, 2014	38.10	38.51	37.97	38.26	915,482	+0.15(+0.39%)
Oct 10, 2014	38.04	38.50	37.97	38.11	901,833	+0.15(+0.39%)
Oct 09, 2014	37.71	38.31	37.60	37.96	1,126,359	+0.26(+0.68%)
Oct 08, 2014	36.89	37.75	36.81	37.70	821,233	+0.89(+2.40%)
Oct 07, 2014	36.95	37.25	36.80	36.82	804,984	-0.31(-0.85%)
Oct 06, 2014	36.92	37.30	36.92	37.13	1,101,432	+0.23(+0.62%)
Oct 03, 2014	37.12	37.12	36.66	36.90	600,306	+0.01(+0.02%)
Oct 02, 2014	36.75	36.97	36.48	36.90	727,058	+0.19(+0.53%)
Oct 01, 2014	36.77	37.13	36.57	36.70	1,033,842	-0.11(-0.29%)
Sep 30, 2014	37.01	37.15	36.66	36.81	773,327	-0.14(-0.39%)
Sep 29, 2014	36.60	36.97	36.38	36.95	924,900	+0.16(+0.45%)
Sep 26, 2014	36.23	36.91	36.20	36.79	1,062,151	+0.64(+1.76%)
Sep 25, 2014	36.30	36.39	35.90	36.15	879,599	-0.16(-0.43%)
Sep 24, 2014	36.30	36.68	36.18	36.31	893,399	-0.05(-0.14%)
Sep 23, 2014	36.41	36.60	36.30	36.36	829,588	-0.10(-0.27%)
Sep 22, 2014	36.66	36.68	36.43	36.46	936,231	-0.26(-0.72%)
Sep 19, 2014	36.83	36.91	36.67	36.73	1,707,195	-0.02(-0.06%)
Sep 18, 2014	36.95	37.19	36.66	36.75	1,914,350	-0.19(-0.52%)
Sep 17, 2014	37.03	37.33	36.77	36.94	1,373,353	+0.39(+1.07%)
Sep 16, 2014	35.97	36.70	35.97	36.55	1,263,855	+0.64(+1.79%)
Sep 15, 2014	36.09	36.31	35.77	35.90	1,217,405	-0.29(-0.79%)
Sep 12, 2014	37.43	37.43	36.13	36.19	1,328,241	-1.36(-3.61%)
Sep 11, 2014	37.60	37.78	37.38	37.55	605,586	-0.07(-0.19%)
Sep 10, 2014	38.04	38.07	37.46	37.62	999,597	-0.56(-1.46%)
Sep 09, 2014	38.39	38.48	37.96	38.18	715,925	-0.25(-0.64%)
Sep 08, 2014	38.43	38.56	38.09	38.42	737,600	-0.01(-0.02%)
Sep 05, 2014	38.06	38.44	38.04	38.43	675,519	+0.43(+1.14%)
Sep 04, 2014	38.12	38.20	37.86	38.00	646,775	-0.08(-0.22%)
Sep 03, 2014	37.80	38.13	37.72	38.09	836,927	+0.33(+0.86%)

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.