Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.78	49.34	48.53	48.83	1,774,854	+0.32(+0.66%)
Nov 26, 2014	48.39	48.51	48.51	48.51	2,673,877	+0.30(+0.63%)
Nov 25, 2014	48.52	48.66	48.12	48.21	4,354,940	-0.39(-0.80%)
Nov 24, 2014	47.93	48.65	47.54	48.59	4,337,758	+0.61(+1.26%)
Nov 21, 2014	47.50	48.02	46.86	47.99	5,273,967	+1.18(+2.51%)
Nov 20, 2014	47.26	47.55	46.62	46.81	5,048,702	-0.61(-1.28%)
Nov 19, 2014	47.48	47.67	46.98	47.42	4,027,265	-0.28(-0.59%)
Nov 18, 2014	47.93	48.13	47.55	47.70	3,919,033	-0.29(-0.60%)
Nov 17, 2014	48.01	48.49	47.82	47.99	3,439,528	-0.20(-0.42%)
Nov 14, 2014	48.20	48.54	48.07	48.19	2,811,312	-0.09(-0.20%)
Nov 13, 2014	48.22	48.57	47.93	48.29	3,663,778	+0.14(+0.28%)
Nov 12, 2014	48.02	48.40	47.88	48.15	3,670,481	+0.08(+0.17%)
Nov 11, 2014	47.93	48.33	47.81	48.07	5,734,946	-0.45(-0.93%)
Nov 10, 2014	48.35	49.06	48.21	48.52	7,281,774	+0.03(+0.06%)
Nov 07, 2014	47.59	48.58	47.29	48.49	6,485,389	+0.89(+1.86%)
Nov 06, 2014	47.48	47.93	46.74	47.61	7,016,183	+0.22(+0.46%)
Nov 05, 2014	46.13	47.57	45.63	47.39	11,156,239	+3.54(+8.06%)
Nov 04, 2014	44.28	44.45	43.77	43.86	7,458,732	-0.36(-0.82%)
Nov 03, 2014	44.30	44.73	44.05	44.22	3,764,114	+0.04(+0.08%)
Oct 31, 2014	44.27	44.42	43.96	44.18	6,311,460	+0.79(+1.81%)
Oct 30, 2014	42.23	43.85	42.16	43.39	5,487,197	+1.14(+2.70%)
Oct 29, 2014	42.27	42.43	41.92	42.25	4,442,542	-0.19(-0.45%)
Oct 28, 2014	41.30	42.45	41.07	42.44	5,157,845	+1.28(+3.10%)
Oct 27, 2014	40.73	40.79	40.79	41.17	3,574,639	+0.38(+0.93%)
Oct 24, 2014	40.45	40.84	40.09	40.79	2,882,638	+0.52(+1.30%)
Oct 23, 2014	40.34	40.56	40.07	40.26	4,192,578	+0.34(+0.86%)
Oct 22, 2014	40.37	40.66	39.88	39.92	5,243,969	-0.44(-1.10%)
Oct 21, 2014	39.61	40.57	39.57	40.36	7,466,522	+0.96(+2.43%)
Oct 20, 2014	39.70	40.09	39.50	39.41	5,330,198	-0.57(-1.43%)
Oct 17, 2014	40.61	40.63	39.97	39.98	5,864,265	+0.07(+0.18%)
Oct 16, 2014	39.58	40.36	39.29	39.90	6,270,781	-0.24(-0.59%)
Oct 15, 2014	39.79	40.45	38.84	40.14	7,392,394	-0.24(-0.60%)
Oct 14, 2014	40.06	41.05	39.78	40.38	6,590,432	+0.65(+1.64%)
Oct 13, 2014	39.22	40.32	39.18	39.73	6,893,999	+0.56(+1.43%)
Oct 10, 2014	40.10	40.88	39.14	39.17	10,919,064	-0.73(-1.84%)
Oct 09, 2014	40.55	40.72	39.86	39.90	7,250,560	-0.82(-2.02%)
Oct 08, 2014	39.60	40.82	39.60	40.73	4,474,850	+1.02(+2.57%)
Oct 07, 2014	40.07	40.22	39.69	39.70	5,425,721	-0.31(-0.78%)
Oct 06, 2014	40.45	40.52	39.93	40.02	3,463,252	-0.12(-0.30%)
Oct 03, 2014	40.02	40.37	40.01	40.14	3,224,075	+0.43(+1.09%)
Oct 02, 2014	39.99	40.41	39.69	39.70	5,928,292	-0.43(-1.06%)
Oct 01, 2014	40.47	40.49	40.07	40.13	5,212,034	-0.36(-0.89%)
Sep 30, 2014	40.33	40.97	40.33	40.49	7,170,705	+0.36(+0.90%)
Sep 29, 2014	40.13	40.47	39.80	40.13	7,869,088	-0.34(-0.85%)
Sep 26, 2014	39.89	40.52	39.88	40.47	5,981,826	+0.62(+1.54%)
Sep 25, 2014	40.92	41.01	39.84	39.86	5,404,199	-1.02(-2.49%)
Sep 24, 2014	40.22	41.04	40.09	40.88	4,103,719	+0.62(+1.54%)
Sep 23, 2014	40.31	40.86	40.13	40.26	4,969,749	-0.08(-0.20%)
Sep 22, 2014	40.70	40.73	40.16	40.34	3,651,210	-0.36(-0.89%)
Sep 19, 2014	41.24	41.24	40.38	40.70	7,956,572	-0.28(-0.68%)
Sep 18, 2014	40.80	41.01	40.70	40.98	4,900,952	+0.48(+1.18%)
Sep 17, 2014	40.71	40.92	40.38	40.50	7,684,040	-0.18(-0.44%)
Sep 16, 2014	40.22	40.79	39.98	40.68	12,074,490	+0.61(+1.51%)
Sep 15, 2014	41.47	41.63	39.97	40.07	10,817,676	-0.41(-1.01%)
Sep 12, 2014	40.61	40.87	40.39	40.48	6,785,055	-0.25(-0.62%)
Sep 11, 2014	40.92	41.15	40.52	40.73	7,697,011	-0.32(-0.77%)
Sep 10, 2014	40.91	41.29	40.91	41.05	3,574,735	+0.09(+0.22%)
Sep 09, 2014	41.30	41.36	40.86	40.96	3,301,809	-0.40(-0.96%)
Sep 08, 2014	41.65	41.89	41.12	41.36	4,621,164	-0.43(-1.04%)
Sep 05, 2014	41.54	41.80	41.43	41.79	4,976,997	+0.14(+0.35%)
Sep 04, 2014	41.69	41.91	41.43	41.65	4,769,835	+0.12(+0.28%)
Sep 03, 2014	41.59	42.06	41.49	41.53	3,654,970	+0.04(+0.09%)

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.