Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.07	47.17	45.72	46.96	316,201	+0.89(+1.93%)
Nov 26, 2014	45.82	46.07	46.07	46.07	499,136	+0.12(+0.26%)
Nov 25, 2014	46.99	47.23	44.20	45.95	1,792,192	-1.19(-2.53%)
Nov 24, 2014	46.57	47.25	46.56	47.14	326,245	+0.53(+1.14%)
Nov 21, 2014	45.25	46.90	44.75	46.61	303,034	+1.91(+4.28%)
Nov 20, 2014	43.78	44.79	43.78	44.70	238,522	+0.76(+1.74%)
Nov 19, 2014	44.08	44.14	43.03	43.93	292,270	-0.15(-0.33%)
Nov 18, 2014	44.44	45.06	43.89	44.08	219,273	-0.23(-0.52%)
Nov 17, 2014	44.50	45.06	44.17	44.31	136,066	-0.84(-1.86%)
Nov 14, 2014	45.57	45.88	45.06	45.15	239,230	-0.51(-1.13%)
Nov 13, 2014	46.29	46.53	45.65	45.67	190,439	-0.49(-1.06%)
Nov 12, 2014	46.03	46.37	45.91	46.15	253,806	-0.01(-0.02%)
Nov 11, 2014	46.37	46.46	45.74	46.16	186,403	-0.27(-0.57%)
Nov 10, 2014	46.20	46.52	45.96	46.43	161,389	+0.39(+0.84%)
Nov 07, 2014	46.08	46.08	45.40	46.04	183,443	+0.06(+0.13%)
Nov 06, 2014	45.60	46.04	44.99	45.98	281,840	+0.22(+0.49%)
Nov 05, 2014	45.15	45.92	44.97	45.76	234,970	+0.82(+1.83%)
Nov 04, 2014	44.89	45.22	44.47	44.94	154,371	+0.02(+0.04%)
Nov 03, 2014	45.69	46.13	44.67	44.92	230,684	-0.88(-1.93%)
Oct 31, 2014	45.87	46.04	45.01	45.80	314,793	+0.70(+1.56%)
Oct 30, 2014	44.22	45.18	43.86	45.10	251,456	+0.71(+1.60%)
Oct 29, 2014	44.19	44.67	43.63	44.39	363,081	+0.32(+0.72%)
Oct 28, 2014	42.32	44.30	41.82	44.07	347,285	+2.09(+4.98%)
Oct 27, 2014	41.21	42.03	41.42	41.98	177,262	+0.56(+1.34%)
Oct 24, 2014	41.10	41.57	40.81	41.42	270,425	+0.16(+0.39%)
Oct 23, 2014	41.85	42.54	40.22	41.26	1,088,624	-1.71(-3.97%)
Oct 22, 2014	44.00	44.37	42.77	42.97	315,087	-0.92(-2.09%)
Oct 21, 2014	43.80	44.38	43.78	43.88	265,535	+0.11(+0.25%)
Oct 20, 2014	42.69	44.01	42.69	43.77	256,248	+0.99(+2.30%)
Oct 17, 2014	43.67	43.67	42.38	42.79	424,322	-0.28(-0.66%)
Oct 16, 2014	43.37	43.62	43.03	43.07	281,253	-0.88(-2.01%)
Oct 15, 2014	43.46	44.77	43.03	43.95	360,307	-0.03(-0.06%)
Oct 14, 2014	43.36	44.03	43.09	43.98	186,735	+0.99(+2.31%)
Oct 13, 2014	42.86	43.27	42.58	42.98	246,232	+0.15(+0.34%)
Oct 10, 2014	41.83	43.22	41.48	42.84	349,930	+0.80(+1.90%)
Oct 09, 2014	42.72	43.05	41.72	42.04	191,422	-0.71(-1.66%)
Oct 08, 2014	41.42	42.82	41.42	42.75	208,435	+1.26(+3.04%)
Oct 07, 2014	41.41	41.81	41.37	41.49	199,328	-0.21(-0.49%)
Oct 06, 2014	41.98	42.27	41.41	41.70	240,412	-0.25(-0.59%)
Oct 03, 2014	42.35	42.64	41.86	41.95	149,641	-0.03(-0.06%)
Oct 02, 2014	41.66	42.07	41.47	41.97	122,908	+0.44(+1.05%)
Oct 01, 2014	41.59	41.97	41.33	41.53	216,782	-0.06(-0.14%)
Sep 30, 2014	42.28	42.42	41.59	41.59	242,079	-0.59(-1.40%)
Sep 29, 2014	41.48	42.32	41.48	42.19	132,454	+0.28(+0.68%)
Sep 26, 2014	41.88	42.19	41.72	41.90	157,384	+0.09(+0.20%)
Sep 25, 2014	42.09	42.50	41.75	41.82	196,504	-0.47(-1.11%)
Sep 24, 2014	42.39	42.60	42.13	42.29	159,097	-0.09(-0.22%)
Sep 23, 2014	42.47	42.79	42.38	42.38	251,691	-0.21(-0.50%)
Sep 22, 2014	42.75	42.92	42.36	42.60	190,319	-0.46(-1.07%)
Sep 19, 2014	43.55	43.55	42.90	43.06	478,023	-0.44(-1.00%)
Sep 18, 2014	43.50	43.93	43.31	43.50	122,840	+0.17(+0.40%)
Sep 17, 2014	42.85	43.60	42.59	43.33	160,129	+0.37(+0.86%)
Sep 16, 2014	41.99	43.05	41.80	42.96	220,532	+0.82(+1.95%)
Sep 15, 2014	42.44	42.87	41.95	42.13	199,744	-0.48(-1.13%)
Sep 12, 2014	43.23	43.23	42.41	42.61	243,362	-0.52(-1.21%)
Sep 11, 2014	43.38	44.00	43.03	43.14	248,982	-0.48(-1.10%)
Sep 10, 2014	43.45	43.69	43.25	43.62	256,084	+0.15(+0.34%)
Sep 09, 2014	43.98	44.00	43.38	43.47	174,345	-0.68(-1.53%)
Sep 08, 2014	44.04	44.32	43.68	44.15	245,071	+0.15(+0.35%)
Sep 05, 2014	43.79	44.20	43.68	43.99	113,613	+0.00(+0.00%)
Sep 04, 2014	43.89	44.47	43.75	43.99	115,989	+0.23(+0.53%)
Sep 03, 2014	44.18	44.46	43.59	43.76	222,180	-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.