Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	45.61	45.62	45.41	45.47	65,878	-0.27(-0.59%)
Nov 26, 2014		45.74	45.74	45.74	0	+0.01(+0.02%)
Nov 25, 2014	45.82	45.93	45.61	45.73	128,783	-0.08(-0.17%)
Nov 24, 2014	45.82	45.82	45.69	45.81	183,425	+0.18(+0.39%)
Nov 21, 2014	45.89	45.89	45.49	45.63	646,002	+0.25(+0.54%)
Nov 20, 2014	44.98	45.46	44.98	45.38	143,872	+0.17(+0.38%)
Nov 19, 2014	45.34	45.34	45.02	45.21	203,779	-0.06(-0.13%)
Nov 18, 2014	45.06	45.40	45.00	45.27	453,479	+0.24(+0.53%)
Nov 17, 2014	44.82	45.08	44.82	45.03	107,969	+0.08(+0.18%)
Nov 14, 2014	44.88	45.00	44.83	44.95	140,567	+0.07(+0.16%)
Nov 13, 2014	45.07	45.10	44.70	44.88	110,417	-0.14(-0.31%)
Nov 12, 2014	44.98	45.05	44.82	45.02	77,662	+0.01(+0.02%)
Nov 11, 2014	44.95	45.06	44.92	45.01	161,983	+0.04(+0.09%)
Nov 10, 2014	44.94	45.03	44.86	44.97	134,591	+0.11(+0.25%)
Nov 07, 2014	44.82	44.94	44.68	44.86	143,962	+0.08(+0.18%)
Nov 06, 2014	44.58	44.80	44.36	44.78	188,416	+0.25(+0.56%)
Nov 05, 2014	44.57	44.57	44.33	44.53	253,513	+0.35(+0.79%)
Nov 04, 2014	44.31	44.39	43.99	44.18	262,335	-0.23(-0.52%)
Nov 03, 2014	44.48	44.68	44.36	44.41	338,891	-0.06(-0.13%)
Oct 31, 2014	44.54	44.54	44.23	44.47	508,129	+0.50(+1.14%)
Oct 30, 2014	43.56	44.11	43.48	43.97	133,949	+0.31(+0.71%)
Oct 29, 2014	43.75	43.88	43.34	43.66	165,808	-0.07(-0.16%)
Oct 28, 2014	43.32	43.74	43.28	43.73	243,975	+0.54(+1.24%)
Oct 27, 2014	43.24	43.36	43.36	43.20	527,605	-0.16(-0.38%)
Oct 24, 2014	43.11	43.36	42.89	43.36	282,363	+0.32(+0.75%)
Oct 23, 2014	42.90	43.33	42.87	43.04	475,549	+0.52(+1.21%)
Oct 22, 2014		43.11	42.48	42.52	429,291	-0.35(-0.82%)
Oct 21, 2014	42.20	42.92	42.20	42.87	445,618	+0.94(+2.24%)
Oct 20, 2014	41.35	41.96	41.35	41.93	182,342	+0.45(+1.08%)
Oct 17, 2014		41.78	41.25	41.48	229,752	+0.44(+1.07%)
Oct 16, 2014	40.17	41.30	40.16	41.04	348,760	+0.08(+0.20%)
Oct 15, 2014	40.61	41.07	36.18	40.96	1,202,591	-0.14(-0.35%)
Oct 14, 2014	41.15	41.57	40.93	41.10	205,112	+0.22(+0.54%)
Oct 13, 2014	41.64	41.83	40.85	40.88	244,716	-0.78(-1.87%)
Oct 10, 2014	42.13	42.32	41.64	41.66	464,956	-0.57(-1.35%)
Oct 09, 2014	43.11	43.11	42.21	42.23	286,553	-0.98(-2.27%)
Oct 08, 2014	42.54	43.24	42.22	43.21	208,058	+0.70(+1.65%)
Oct 07, 2014	42.97	43.09	42.48	42.51	186,591	-0.62(-1.44%)
Oct 06, 2014	43.46	43.51	43.02	43.13	327,277	-0.18(-0.42%)
Oct 03, 2014	43.08	43.36	43.00	43.31	405,584	+0.45(+1.05%)
Oct 02, 2014	42.77	43.01	42.29	42.86	833,588	+0.03(+0.07%)
Oct 01, 2014	43.45	43.45	42.76	42.83	399,291	-0.68(-1.56%)
Sep 30, 2014	43.87	43.87	43.41	43.51	207,800	-0.23(-0.53%)
Sep 29, 2014	43.42	43.81	43.42	43.74	189,307	-0.05(-0.11%)
Sep 26, 2014	43.62	43.92	43.51	43.79	186,711	+0.28(+0.64%)
Sep 25, 2014	44.13	44.13	43.48	43.51	377,093	-0.64(-1.45%)
Sep 24, 2014	43.80	44.19	43.71	44.15	288,646	+0.30(+0.67%)
Sep 23, 2014	44.03	44.16	43.84	43.86	209,580	-0.38(-0.87%)
Sep 22, 2014	44.64	44.64	44.16	44.24	224,875	-0.50(-1.12%)
Sep 19, 2014	44.96	45.11	44.63	44.74	324,545	-0.12(-0.27%)
Sep 18, 2014	44.85	44.90	44.77	44.86	99,427	+0.17(+0.39%)
Sep 17, 2014	44.81	44.92	44.54	44.69	154,656	-0.04(-0.09%)
Sep 16, 2014	44.26	44.83	44.24	44.73	208,830	+0.36(+0.81%)
Sep 15, 2014	44.44	44.48	44.25	44.37	150,887	-0.08(-0.18%)
Sep 12, 2014	44.78	44.78	44.32	44.45	181,190	-0.37(-0.83%)
Sep 11, 2014	44.53	44.82	44.49	44.82	169,714	+0.13(+0.29%)
Sep 10, 2014	44.58	44.70	44.36	44.69	139,628	+0.09(+0.20%)
Sep 09, 2014	44.91	44.91	44.52	44.60	116,170	-0.31(-0.69%)
Sep 08, 2014	44.97	45.08	44.76	44.91	384,945	-0.20(-0.44%)
Sep 05, 2014	44.86	45.11	44.72	45.11	159,535	+0.20(+0.45%)
Sep 04, 2014	45.10	45.24	44.75	44.91	127,276	-0.08(-0.18%)
Sep 03, 2014	45.19	45.24	44.97	44.99	260,488	-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.