Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.53	48.65	47.28	48.35	545,120	+0.94(+1.98%)
Nov 26, 2014	47.54	47.41	47.41	47.41	462,300	-0.13(-0.27%)
Nov 25, 2014	48.18	48.66	47.51	47.54	909,512	-0.46(-0.96%)
Nov 24, 2014	47.34	48.19	47.34	48.00	1,300,010	+0.61(+1.29%)
Nov 21, 2014	47.57	47.75	47.35	47.39	856,430	+0.10(+0.21%)
Nov 20, 2014	46.72	47.48	46.58	47.29	651,582	+0.26(+0.55%)
Nov 19, 2014	47.02	47.72	46.87	47.03	917,001	+0.00(+0.00%)
Nov 18, 2014	47.67	47.87	47.03	47.03	1,082,331	-0.55(-1.16%)
Nov 17, 2014	47.84	47.90	47.29	47.58	760,781	-0.32(-0.67%)
Nov 14, 2014	48.43	48.64	47.68	47.90	1,029,313	-0.62(-1.28%)
Nov 13, 2014	48.25	49.00	48.20	48.52	1,144,506	+0.43(+0.89%)
Nov 12, 2014	47.00	48.11	46.70	48.09	903,010	+0.75(+1.58%)
Nov 11, 2014	47.40	47.87	47.17	47.34	640,399	+0.05(+0.11%)
Nov 10, 2014	46.94	47.50	46.90	47.29	1,167,416	+0.25(+0.53%)
Nov 07, 2014	46.90	47.19	46.48	47.04	677,057	-0.01(-0.02%)
Nov 06, 2014	46.23	47.08	46.05	47.05	765,477	+0.91(+1.97%)
Nov 05, 2014	46.55	46.89	46.03	46.14	937,761	-0.19(-0.41%)
Nov 04, 2014	45.38	46.39	45.25	46.33	758,048	+0.79(+1.73%)
Nov 03, 2014	45.56	45.77	45.08	45.54	1,135,930	+0.06(+0.13%)
Oct 31, 2014	46.35	46.43	45.36	45.48	1,381,050	-0.45(-0.98%)
Oct 30, 2014	45.62	46.14	45.46	45.93	626,128	+0.18(+0.39%)
Oct 29, 2014	46.28	46.28	45.23	45.75	864,487	-0.63(-1.36%)
Oct 28, 2014	45.57	46.42	45.11	46.38	1,150,995	+0.88(+1.93%)
Oct 27, 2014	45.01	45.65	45.11	45.50	1,327,755	+0.39(+0.86%)
Oct 24, 2014	44.00	45.83	44.00	45.11	1,832,988	+1.11(+2.52%)
Oct 23, 2014	44.20	45.39	43.65	44.00	4,997,727	-2.79(-5.96%)
Oct 22, 2014	46.53	47.16	46.51	46.79	1,345,692	+0.24(+0.52%)
Oct 21, 2014	46.81	46.92	46.28	46.55	949,871	-0.21(-0.45%)
Oct 20, 2014	45.01	46.83	45.01	46.76	1,096,065	+1.52(+3.36%)
Oct 17, 2014	45.18	45.47	45.05	45.24	952,148	+0.51(+1.14%)
Oct 16, 2014	44.47	45.13	43.94	44.73	1,740,862	-0.29(-0.64%)
Oct 15, 2014	44.73	45.29	43.96	45.02	931,641	-0.09(-0.20%)
Oct 14, 2014	44.80	45.73	44.52	45.11	917,503	+0.60(+1.35%)
Oct 13, 2014	44.87	45.25	44.23	44.51	848,256	-0.51(-1.13%)
Oct 10, 2014	45.08	45.86	44.79	45.02	1,234,210	-0.06(-0.13%)
Oct 09, 2014	44.75	45.33	44.64	45.08	1,564,569	+0.35(+0.78%)
Oct 08, 2014	43.79	44.77	43.79	44.73	861,168	+0.95(+2.17%)
Oct 07, 2014	44.16	44.45	43.70	43.78	1,358,464	-1.18(-2.62%)
Oct 06, 2014	44.58	45.08	44.44	44.96	947,299	+0.48(+1.07%)
Oct 03, 2014	43.95	44.61	43.92	44.48	860,158	+0.78(+1.80%)
Oct 02, 2014	44.40	44.56	43.60	43.70	1,370,760	-0.76(-1.71%)
Oct 01, 2014	44.68	44.86	44.35	44.46	845,439	-0.36(-0.80%)
Sep 30, 2014	45.26	45.37	44.80	44.82	869,499	-0.32(-0.71%)
Sep 29, 2014	44.40	45.32	44.32	45.14	1,027,031	+0.57(+1.28%)
Sep 26, 2014	44.19	45.20	44.10	44.57	1,167,528	+0.45(+1.02%)
Sep 25, 2014	44.36	44.59	44.09	44.12	997,270	-0.36(-0.81%)
Sep 24, 2014	43.72	44.50	43.65	44.48	1,357,203	+0.77(+1.76%)
Sep 23, 2014	44.15	44.28	43.70	43.71	946,790	-0.53(-1.20%)
Sep 22, 2014	45.09	45.15	44.20	44.24	1,102,301	-0.99(-2.19%)
Sep 19, 2014	45.67	46.16	45.21	45.23	1,272,494	-0.41(-0.90%)
Sep 18, 2014	47.06	47.15	45.52	45.64	3,815,770	-1.14(-2.44%)
Sep 17, 2014	46.00	47.09	45.35	46.78	3,058,169	-0.58(-1.22%)
Sep 16, 2014	47.50	47.94	46.96	47.36	1,791,774	-0.14(-0.29%)
Sep 15, 2014	47.10	47.66	46.90	47.50	1,189,063	+0.29(+0.61%)
Sep 12, 2014	46.98	47.24	46.77	47.21	1,059,686	+0.30(+0.64%)
Sep 11, 2014	46.34	47.11	46.23	46.91	950,609	+0.39(+0.84%)
Sep 10, 2014	46.35	46.71	46.20	46.52	944,894	-0.30(-0.64%)
Sep 09, 2014	46.25	46.89	46.01	46.82	1,509,145	+0.46(+0.99%)
Sep 08, 2014	45.86	46.49	45.81	46.36	1,475,972	+0.35(+0.76%)
Sep 05, 2014	45.10	46.04	44.77	46.01	1,327,612	+0.76(+1.68%)
Sep 04, 2014	44.59	45.27	44.50	45.25	1,212,721	+0.79(+1.78%)
Sep 03, 2014	44.18	44.77	44.09	44.46	1,275,884	+0.50(+1.14%)

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.