Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	52.29	52.64	52.25	52.40	1,830,601	+0.16(+0.30%)
Nov 26, 2014	51.98	52.25	52.25	52.25	1,819,665	+0.21(+0.41%)
Nov 25, 2014	52.49	52.53	51.89	52.04	3,124,423	-0.60(-1.14%)
Nov 24, 2014	52.62	52.83	52.11	52.63	3,695,063	-0.16(-0.30%)
Nov 21, 2014	52.62	53.17	52.37	52.79	3,946,744	+0.63(+1.20%)
Nov 20, 2014	52.45	52.77	52.09	52.16	4,568,378	-0.49(-0.93%)
Nov 19, 2014	52.81	52.93	52.52	52.65	2,631,621	+0.02(+0.03%)
Nov 18, 2014	52.67	53.90	52.41	52.63	6,283,225	-0.01(-0.02%)
Nov 17, 2014	52.15	53.39	52.15	52.64	4,027,435	+0.16(+0.30%)
Nov 14, 2014	52.76	53.11	52.24	52.49	3,290,242	-0.09(-0.17%)
Nov 13, 2014	53.34	53.80	52.44	52.58	5,921,143	-0.87(-1.63%)
Nov 12, 2014	52.81	53.56	52.79	53.45	5,423,577	+0.23(+0.43%)
Nov 11, 2014	52.88	53.60	52.87	53.22	4,928,098	+0.14(+0.26%)
Nov 10, 2014	52.98	53.40	52.55	53.08	6,115,848	+0.31(+0.59%)
Nov 07, 2014	52.20	53.21	52.09	52.77	7,151,058	-0.93(-1.74%)
Nov 06, 2014	53.01	53.84	52.85	53.71	7,287,506	+0.85(+1.61%)
Nov 05, 2014	52.84	53.17	52.71	52.86	4,980,653	-0.18(-0.34%)
Nov 04, 2014	52.58	53.28	52.16	53.04	6,328,848	+0.17(+0.33%)
Nov 03, 2014	50.94	53.08	50.92	52.87	8,926,695	+1.22(+2.36%)
Oct 31, 2014	52.03	52.23	51.15	51.65	8,501,206	+0.00(+0.00%)
Oct 30, 2014	49.32	51.86	49.29	51.65	9,144,168	+1.81(+3.63%)
Oct 29, 2014	50.09	50.74	49.45	49.84	3,965,226	-0.28(-0.57%)
Oct 28, 2014	49.70	50.30	49.51	50.12	3,205,880	+0.73(+1.48%)
Oct 27, 2014	48.85	49.83	49.04	49.39	3,027,714	+0.35(+0.71%)
Oct 24, 2014	49.13	49.53	48.48	49.04	3,189,915	+0.02(+0.04%)
Oct 23, 2014	48.96	49.44	48.85	49.02	2,695,101	+0.36(+0.73%)
Oct 22, 2014	48.47	49.44	48.37	48.67	3,933,081	-0.05(-0.09%)
Oct 21, 2014	47.73	48.75	47.30	48.71	4,810,643	+1.44(+3.04%)
Oct 20, 2014	47.16	47.74	46.77	47.28	4,669,675	+0.50(+1.08%)
Oct 17, 2014	47.57	48.48	46.40	46.77	5,295,243	-0.38(-0.81%)
Oct 16, 2014	44.74	47.77	44.58	47.16	5,296,743	+1.34(+2.93%)
Oct 15, 2014	44.76	45.82	43.32	45.81	5,483,816	+0.17(+0.38%)
Oct 14, 2014	45.75	46.37	44.88	45.64	4,403,586	+0.04(+0.08%)
Oct 13, 2014	47.69	47.69	45.57	45.60	6,649,069	-1.78(-3.76%)
Oct 10, 2014	47.93	48.15	47.47	47.39	3,635,336	-0.92(-1.91%)
Oct 09, 2014	49.45	49.74	48.02	48.31	4,206,982	-1.15(-2.33%)
Oct 08, 2014	47.84	49.51	47.46	49.46	5,548,396	+1.23(+2.56%)
Oct 07, 2014	49.17	49.27	48.19	48.23	2,829,174	-0.68(-1.38%)
Oct 06, 2014	49.99	50.36	48.77	48.90	3,024,061	-1.34(-2.66%)
Oct 03, 2014	49.93	50.43	49.88	50.24	3,701,704	+0.64(+1.29%)
Oct 02, 2014	48.59	50.32	48.58	49.60	7,220,986	+1.13(+2.34%)
Oct 01, 2014	49.20	49.34	48.34	48.47	3,345,877	-0.70(-1.41%)
Sep 30, 2014	49.18	49.62	48.90	49.16	4,724,522	+0.17(+0.35%)
Sep 29, 2014	48.61	49.61	48.51	48.99	3,375,187	+0.01(+0.02%)
Sep 26, 2014	48.90	49.10	48.50	48.98	3,204,322	+0.08(+0.17%)
Sep 25, 2014	49.14	49.39	48.73	48.90	3,492,992	-0.26(-0.52%)
Sep 24, 2014	47.89	49.37	47.57	49.15	5,565,964	+1.24(+2.60%)
Sep 23, 2014	46.71	48.15	46.63	47.91	4,139,834	+1.22(+2.61%)
Sep 22, 2014	47.43	47.57	46.62	46.69	4,243,060	-1.02(-2.13%)
Sep 19, 2014	47.86	48.08	47.61	47.71	5,907,215	-0.23(-0.48%)
Sep 18, 2014	48.06	48.09	47.76	47.94	2,670,490	+0.04(+0.08%)
Sep 17, 2014	47.77	48.04	47.42	47.90	2,817,238	+0.13(+0.27%)
Sep 16, 2014	46.98	48.04	46.78	47.77	4,079,253	+0.78(+1.65%)
Sep 15, 2014	47.40	47.61	46.89	46.99	3,100,864	-0.64(-1.34%)
Sep 12, 2014	47.09	47.66	46.76	47.63	3,466,383	+0.57(+1.20%)
Sep 11, 2014	46.58	47.12	46.53	47.07	6,528,200	+0.33(+0.70%)
Sep 10, 2014	46.78	46.97	46.09	46.74	5,929,419	+0.07(+0.16%)
Sep 09, 2014	47.95	48.00	46.59	46.66	4,616,212	-1.43(-2.97%)
Sep 08, 2014	47.76	48.23	47.13	48.09	3,615,812	+0.55(+1.15%)
Sep 05, 2014	47.16	47.72	46.57	47.54	4,253,525	+0.76(+1.62%)
Sep 04, 2014	48.15	48.24	46.62	46.78	7,090,971	-1.36(-2.83%)
Sep 03, 2014	47.85	48.45	47.58	48.15	2,585,028	+0.46(+0.96%)

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.