Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.07	44.08	43.02	43.52	5,445,616	+0.93(+2.17%)
Nov 26, 2014	42.84	42.59	42.59	42.59	5,332,685	-0.25(-0.58%)
Nov 25, 2014	43.29	43.68	42.80	42.84	6,728,111	-0.31(-0.71%)
Nov 24, 2014	42.60	43.54	42.46	43.15	8,016,060	+0.69(+1.63%)
Nov 21, 2014	42.55	42.88	42.24	42.46	6,476,525	+0.32(+0.76%)
Nov 20, 2014	41.33	42.53	41.27	42.14	8,551,144	+0.59(+1.42%)
Nov 19, 2014	41.39	41.77	41.31	41.55	7,547,074	+0.35(+0.85%)
Nov 18, 2014	40.90	41.33	40.87	41.20	8,172,278	-0.11(-0.26%)
Nov 17, 2014	41.35	41.70	41.23	41.31	6,151,024	-0.30(-0.71%)
Nov 14, 2014	41.13	41.86	41.10	41.60	7,988,660	+0.32(+0.78%)
Nov 13, 2014	40.89	41.55	40.68	41.28	10,925,324	+0.00(+0.00%)
Nov 12, 2014	39.70	41.44	39.56	41.28	25,544,680	+2.00(+5.09%)
Nov 11, 2014	39.48	39.83	39.04	39.28	14,911,523	-0.45(-1.13%)
Nov 10, 2014	40.13	40.30	39.66	39.73	9,014,694	-0.42(-1.04%)
Nov 07, 2014	39.58	40.40	39.28	40.15	9,665,230	+0.56(+1.42%)
Nov 06, 2014	38.61	39.66	38.44	39.58	8,259,615	+1.23(+3.22%)
Nov 05, 2014	38.48	38.48	37.85	38.35	7,712,592	+0.60(+1.60%)
Nov 04, 2014	37.91	38.02	37.30	37.75	14,987,415	-0.64(-1.66%)
Nov 03, 2014	38.86	38.89	38.18	38.38	8,108,888	-0.38(-0.99%)
Oct 31, 2014	39.42	39.55	38.67	38.77	8,472,380	-0.05(-0.14%)
Oct 30, 2014	38.48	39.05	38.22	38.82	5,183,956	+0.30(+0.78%)
Oct 29, 2014	38.52	38.89	38.25	38.52	7,649,842	+0.12(+0.31%)
Oct 28, 2014	38.66	38.69	38.12	38.40	9,287,178	-0.82(-2.09%)
Oct 27, 2014	39.48	39.54	39.54	39.22	6,827,577	-0.33(-0.83%)
Oct 24, 2014	39.28	39.62	38.59	39.54	10,094,295	+0.40(+1.01%)
Oct 23, 2014	39.04	39.62	38.86	39.15	7,311,537	+0.52(+1.34%)
Oct 22, 2014	39.15	39.54	38.59	38.63	5,278,494	-0.51(-1.30%)
Oct 21, 2014	38.67	39.35	38.63	39.14	5,983,696	+0.88(+2.30%)
Oct 20, 2014	37.68	38.36	37.63	38.26	5,502,275	+0.58(+1.53%)
Oct 17, 2014	38.22	38.47	37.60	37.69	6,760,885	-0.24(-0.64%)
Oct 16, 2014	36.93	38.31	36.86	37.93	9,094,121	+0.38(+1.02%)
Oct 15, 2014	37.28	38.03	36.77	37.55	14,620,366	-0.39(-1.02%)
Oct 14, 2014	37.20	38.44	37.12	37.94	8,368,631	+1.07(+2.89%)
Oct 13, 2014	37.94	37.95	36.77	36.87	8,234,079	-1.13(-2.98%)
Oct 10, 2014	37.87	38.44	37.49	38.00	7,253,965	+0.19(+0.50%)
Oct 09, 2014	38.73	38.97	37.81	37.81	8,041,238	-1.06(-2.72%)
Oct 08, 2014	38.65	38.96	37.67	38.87	11,384,280	+0.42(+1.08%)
Oct 07, 2014	38.62	39.36	38.33	38.46	10,378,754	-0.77(-1.97%)
Oct 06, 2014	40.05	40.09	39.11	39.23	5,512,496	-0.73(-1.83%)
Oct 03, 2014	39.50	40.17	39.34	39.96	6,191,631	+0.84(+2.14%)
Oct 02, 2014	38.84	39.30	38.38	39.12	5,491,184	+0.40(+1.02%)
Oct 01, 2014	39.12	39.33	38.65	38.73	7,007,378	-0.28(-0.72%)
Sep 30, 2014	39.49	39.61	38.79	39.01	6,446,763	-0.50(-1.26%)
Sep 29, 2014	39.58	39.77	39.44	39.50	4,682,882	-0.50(-1.26%)
Sep 26, 2014	39.64	40.22	39.37	40.01	5,110,003	+0.58(+1.46%)
Sep 25, 2014	39.87	40.04	39.35	39.43	4,604,960	-0.50(-1.26%)
Sep 24, 2014	39.44	39.97	39.30	39.93	5,249,850	+0.62(+1.57%)
Sep 23, 2014	39.44	39.73	39.22	39.32	4,842,582	-0.20(-0.51%)
Sep 22, 2014	40.04	40.30	39.43	39.52	6,095,555	-0.78(-1.93%)
Sep 19, 2014	40.88	40.89	40.14	40.30	11,981,610	-0.31(-0.76%)
Sep 18, 2014	40.68	40.93	40.58	40.60	5,134,459	-0.05(-0.12%)
Sep 17, 2014	40.59	40.84	40.41	40.65	4,501,185	+0.26(+0.65%)
Sep 16, 2014	39.99	40.73	39.93	40.39	5,853,240	+0.45(+1.12%)
Sep 15, 2014	39.91	40.13	39.51	39.94	5,417,879	-0.01(-0.03%)
Sep 12, 2014	40.17	40.27	39.74	39.95	5,685,231	-0.15(-0.38%)
Sep 11, 2014	39.62	40.31	39.55	40.11	9,492,388	+0.15(+0.37%)
Sep 10, 2014	40.10	40.23	39.73	39.96	6,013,717	-0.35(-0.86%)
Sep 09, 2014	40.49	40.62	40.16	40.30	4,577,089	-0.14(-0.35%)
Sep 08, 2014	41.26	41.31	40.22	40.44	7,315,511	-0.79(-1.92%)
Sep 05, 2014	41.29	41.31	40.78	41.24	7,738,677	-0.40(-0.96%)
Sep 04, 2014	41.25	42.00	41.23	41.64	8,018,148	+0.49(+1.20%)
Sep 03, 2014	41.50	41.52	40.96	41.15	7,198,402	-0.35(-0.85%)

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.