Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.02	42.79	41.85	41.88	606,932	-0.01(-0.03%)
Nov 26, 2014	41.51	41.89	41.89	41.89	572,948	+0.47(+1.13%)
Nov 25, 2014	41.16	41.58	41.03	41.42	1,078,921	+0.32(+0.79%)
Nov 24, 2014	40.98	41.36	40.97	41.10	1,018,751	+0.20(+0.48%)
Nov 21, 2014	40.59	40.92	40.41	40.90	1,104,654	+0.59(+1.45%)
Nov 20, 2014	40.25	40.41	40.10	40.31	738,870	-0.10(-0.24%)
Nov 19, 2014	41.11	41.17	40.41	40.41	636,588	-0.73(-1.79%)
Nov 18, 2014	40.79	41.24	40.70	41.15	1,054,415	+0.32(+0.78%)
Nov 17, 2014	40.89	41.25	40.77	40.83	951,566	-0.01(-0.03%)
Nov 14, 2014	41.38	41.38	40.72	40.84	645,011	-0.46(-1.11%)
Nov 13, 2014	40.88	41.42	40.88	41.30	992,841	+0.40(+0.97%)
Nov 12, 2014	41.21	41.39	40.87	40.91	1,041,757	-0.35(-0.86%)
Nov 11, 2014	41.48	41.55	41.20	41.26	554,760	-0.18(-0.43%)
Nov 10, 2014	41.11	41.48	41.06	41.44	801,368	+0.30(+0.74%)
Nov 07, 2014	41.18	41.32	40.99	41.13	918,478	-0.04(-0.10%)
Nov 06, 2014	41.37	41.70	41.11	41.18	845,693	-0.19(-0.46%)
Nov 05, 2014	41.45	41.67	41.16	41.37	1,241,751	+0.04(+0.10%)
Nov 04, 2014	41.52	41.66	41.15	41.32	699,041	-0.23(-0.56%)
Nov 03, 2014	40.94	41.56	40.94	41.56	1,316,189	+0.47(+1.13%)
Oct 31, 2014	40.27	41.11	40.09	41.09	1,097,883	+0.93(+2.32%)
Oct 30, 2014	40.27	40.27	39.59	40.16	985,576	+0.11(+0.28%)
Oct 29, 2014	40.22	40.26	39.52	40.05	980,339	-0.20(-0.51%)
Oct 28, 2014	40.12	40.25	39.90	40.25	784,209	+0.16(+0.41%)
Oct 27, 2014	39.57	40.09	39.71	40.09	879,630	+0.38(+0.96%)
Oct 24, 2014	40.10	40.14	39.48	39.71	1,203,720	-0.29(-0.72%)
Oct 23, 2014	40.08	40.12	39.57	40.00	958,933	+0.23(+0.57%)
Oct 22, 2014	39.81	40.15	39.71	39.77	1,122,195	+0.03(+0.07%)
Oct 21, 2014	39.23	39.76	39.05	39.74	966,274	+0.55(+1.41%)
Oct 20, 2014	38.77	39.19	38.75	39.19	864,879	+0.46(+1.19%)
Oct 17, 2014	39.36	39.52	38.52	38.73	961,264	-0.28(-0.72%)
Oct 16, 2014	38.48	39.15	38.36	39.01	1,573,754	+0.20(+0.51%)
Oct 15, 2014	38.64	39.11	38.41	38.82	1,442,372	-0.13(-0.33%)
Oct 14, 2014	38.17	39.16	37.87	38.94	1,359,088	+1.07(+2.84%)
Oct 13, 2014	37.71	38.12	37.58	37.87	924,934	+0.15(+0.39%)
Oct 10, 2014	37.65	38.10	37.58	37.72	911,144	+0.15(+0.39%)
Oct 09, 2014	37.33	37.92	37.22	37.57	1,137,988	+0.25(+0.68%)
Oct 08, 2014	36.51	37.37	36.44	37.32	829,712	+0.88(+2.40%)
Oct 07, 2014	36.57	36.87	36.43	36.44	813,295	-0.31(-0.85%)
Oct 06, 2014	36.54	36.92	36.54	36.75	1,112,804	+0.23(+0.62%)
Oct 03, 2014	36.74	36.74	36.29	36.53	606,504	+0.01(+0.02%)
Oct 02, 2014	36.37	36.59	36.10	36.52	734,564	+0.19(+0.53%)
Oct 01, 2014	36.39	36.75	36.20	36.33	1,044,515	-0.11(-0.29%)
Sep 30, 2014	36.63	36.77	36.29	36.44	781,311	-0.14(-0.39%)
Sep 29, 2014	36.23	36.59	36.01	36.58	934,449	+0.16(+0.45%)
Sep 26, 2014	35.86	36.53	35.83	36.41	1,073,118	+0.63(+1.76%)
Sep 25, 2014	35.93	36.02	35.53	35.79	888,680	-0.16(-0.43%)
Sep 24, 2014	35.93	36.30	35.81	35.94	902,623	-0.05(-0.14%)
Sep 23, 2014	36.04	36.23	35.93	35.99	838,153	-0.10(-0.27%)
Sep 22, 2014	36.29	36.30	36.05	36.09	945,897	-0.26(-0.72%)
Sep 19, 2014	36.45	36.53	36.29	36.35	1,724,821	-0.02(-0.06%)
Sep 18, 2014	36.57	36.81	36.29	36.37	1,934,114	-0.19(-0.52%)
Sep 17, 2014	36.65	36.95	36.39	36.56	1,387,532	+0.39(+1.07%)
Sep 16, 2014	35.60	36.33	35.60	36.17	1,276,904	+0.64(+1.79%)
Sep 15, 2014	35.72	35.94	35.40	35.54	1,229,974	-0.28(-0.79%)
Sep 12, 2014	37.04	37.05	35.76	35.82	1,341,955	-1.34(-3.61%)
Sep 11, 2014	37.21	37.40	36.99	37.16	611,839	-0.07(-0.19%)
Sep 10, 2014	37.65	37.68	37.07	37.23	1,009,917	-0.55(-1.46%)
Sep 09, 2014	38.00	38.09	37.57	37.79	723,317	-0.25(-0.64%)
Sep 08, 2014	38.04	38.16	37.70	38.03	745,215	-0.01(-0.02%)
Sep 05, 2014	37.67	38.05	37.65	38.04	682,493	+0.43(+1.14%)
Sep 04, 2014	37.73	37.81	37.47	37.61	653,453	-0.08(-0.22%)
Sep 03, 2014	37.42	37.74	37.34	37.70	845,567	+0.32(+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.