Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	42.48	43.26	42.31	42.34	600,253	-0.01(-0.03%)
Nov 26, 2014	41.97	42.36	42.36	42.36	566,644	+0.47(+1.13%)
Nov 25, 2014	41.62	42.04	41.49	41.88	1,067,049	+0.33(+0.79%)
Nov 24, 2014	41.43	41.82	41.43	41.56	1,007,541	+0.20(+0.48%)
Nov 21, 2014	41.04	41.38	40.86	41.36	1,092,499	+0.59(+1.45%)
Nov 20, 2014	40.70	40.86	40.55	40.76	730,740	-0.10(-0.24%)
Nov 19, 2014	41.56	41.63	40.86	40.86	629,584	-0.74(-1.79%)
Nov 18, 2014	41.24	41.70	41.16	41.61	1,042,813	+0.32(+0.78%)
Nov 17, 2014	41.35	41.71	41.23	41.28	941,095	-0.01(-0.03%)
Nov 14, 2014	41.84	41.84	41.17	41.30	637,914	-0.46(-1.11%)
Nov 13, 2014	41.33	41.88	41.33	41.76	981,916	+0.40(+0.97%)
Nov 12, 2014	41.67	41.85	41.32	41.36	1,030,294	-0.36(-0.86%)
Nov 11, 2014	41.94	42.01	41.66	41.72	548,656	-0.18(-0.43%)
Nov 10, 2014	41.57	41.94	41.52	41.90	792,550	+0.31(+0.74%)
Nov 07, 2014	41.63	41.78	41.44	41.59	908,372	-0.04(-0.10%)
Nov 06, 2014	41.83	42.16	41.57	41.63	836,388	-0.19(-0.46%)
Nov 05, 2014	41.91	42.13	41.62	41.83	1,228,088	+0.04(+0.10%)
Nov 04, 2014	41.98	42.13	41.61	41.78	691,349	-0.24(-0.56%)
Nov 03, 2014	41.40	42.03	41.40	42.02	1,301,707	+0.47(+1.13%)
Oct 31, 2014	40.72	41.57	40.53	41.55	1,085,802	+0.94(+2.32%)
Oct 30, 2014	40.72	40.72	40.03	40.61	974,731	+0.11(+0.28%)
Oct 29, 2014	40.67	40.71	39.96	40.49	969,552	-0.21(-0.51%)
Oct 28, 2014	40.56	40.70	40.35	40.70	775,580	+0.16(+0.41%)
Oct 27, 2014	40.01	40.53	40.15	40.53	869,951	+0.39(+0.96%)
Oct 24, 2014	40.55	40.58	39.92	40.15	1,190,475	-0.29(-0.72%)
Oct 23, 2014	40.53	40.57	40.01	40.44	948,381	+0.23(+0.57%)
Oct 22, 2014	40.26	40.60	40.16	40.21	1,109,847	+0.03(+0.07%)
Oct 21, 2014	39.66	40.21	39.48	40.18	955,642	+0.56(+1.41%)
Oct 20, 2014	39.20	39.63	39.18	39.63	855,362	+0.46(+1.19%)
Oct 17, 2014	39.80	39.96	38.95	39.16	950,687	-0.29(-0.72%)
Oct 16, 2014	38.91	39.58	38.78	39.45	1,556,437	+0.20(+0.51%)
Oct 15, 2014	39.07	39.54	38.84	39.25	1,426,501	-0.13(-0.33%)
Oct 14, 2014	38.59	39.59	38.29	39.38	1,344,133	+1.09(+2.84%)
Oct 13, 2014	38.13	38.54	38.00	38.29	914,756	+0.15(+0.39%)
Oct 10, 2014	38.07	38.53	38.00	38.14	901,118	+0.15(+0.39%)
Oct 09, 2014	37.74	38.34	37.63	37.99	1,125,466	+0.26(+0.68%)
Oct 08, 2014	36.92	37.78	36.84	37.73	820,582	+0.89(+2.40%)
Oct 07, 2014	36.98	37.28	36.83	36.85	804,346	-0.31(-0.85%)
Oct 06, 2014	36.95	37.33	36.95	37.16	1,100,559	+0.23(+0.62%)
Oct 03, 2014	37.15	37.15	36.69	36.93	599,831	+0.01(+0.02%)
Oct 02, 2014	36.78	37.00	36.50	36.93	726,481	+0.19(+0.53%)
Oct 01, 2014	36.80	37.16	36.60	36.73	1,033,022	-0.11(-0.29%)
Sep 30, 2014	37.04	37.18	36.69	36.84	772,714	-0.14(-0.39%)
Sep 29, 2014	36.63	37.00	36.41	36.98	924,167	+0.16(+0.45%)
Sep 26, 2014	36.25	36.94	36.23	36.82	1,061,310	+0.64(+1.76%)
Sep 25, 2014	36.33	36.42	35.93	36.18	878,901	-0.16(-0.43%)
Sep 24, 2014	36.33	36.70	36.20	36.34	892,691	-0.05(-0.14%)
Sep 23, 2014	36.44	36.63	36.33	36.39	828,931	-0.10(-0.27%)
Sep 22, 2014	36.69	36.70	36.45	36.49	935,489	-0.26(-0.72%)
Sep 19, 2014	36.85	36.94	36.70	36.75	1,705,842	-0.02(-0.06%)
Sep 18, 2014	36.98	37.22	36.69	36.78	1,912,833	-0.19(-0.52%)
Sep 17, 2014	37.05	37.36	36.79	36.97	1,372,264	+0.39(+1.07%)
Sep 16, 2014	36.00	36.73	36.00	36.58	1,262,853	+0.64(+1.79%)
Sep 15, 2014	36.12	36.34	35.80	35.93	1,216,440	-0.29(-0.79%)
Sep 12, 2014	37.45	37.46	36.15	36.22	1,327,189	-1.36(-3.61%)
Sep 11, 2014	37.63	37.81	37.41	37.58	605,106	-0.07(-0.19%)
Sep 10, 2014	38.07	38.10	37.48	37.65	998,804	-0.56(-1.46%)
Sep 09, 2014	38.42	38.51	37.99	38.21	715,358	-0.25(-0.64%)
Sep 08, 2014	38.46	38.59	38.12	38.46	737,015	-0.01(-0.02%)
Sep 05, 2014	38.09	38.47	38.07	38.46	674,983	+0.43(+1.14%)
Sep 04, 2014	38.15	38.23	37.89	38.03	646,263	-0.09(-0.22%)
Sep 03, 2014	37.83	38.16	37.75	38.12	836,263	+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.