Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2014	44689	44726	44138	44190	185,316,704	-498.70(-1.12%)
Nov 28, 2014	44668	44732	44609	44689	37,612,700	+17.00(+0.04%)
Nov 27, 2014	44438	44713	44423	44672	143,538,496	+231.20(+0.52%)
Nov 26, 2014	44622	44768	44437	44441	365,852,704	-180.10(-0.40%)
Nov 25, 2014	44639	44756	44563	44621	167,348,896	-12.20(-0.03%)
Nov 22, 2014	44206	44910	44206	44633	302,698,400	+423.90(+0.96%)
Nov 21, 2014	44115	44210	43956	44209	203,865,792	+91.30(+0.21%)
Nov 20, 2014	43491	44122	43491	44118	219,553,408	+626.70(+1.44%)
Nov 19, 2014	43366	43569	43336	43491	277,098,688	+119.40(+0.28%)
Nov 15, 2014	43760	43762	43297	43372	215,759,808	-371.80(-0.85%)
Nov 14, 2014	43745	43888	43525	43744	238,746,000	-0.80(-0.00%)
Nov 13, 2014	44300	44364	43606	43745	192,225,696	-556.20(-1.26%)
Nov 12, 2014	44523	44637	44177	44301	122,409,600	-222.20(-0.50%)
Nov 11, 2014	44615	44728	44451	44523	161,192,896	-91.70(-0.21%)
Nov 08, 2014	44842	44878	44614	44615	143,709,104	-235.20(-0.52%)
Nov 07, 2014	45081	45199	44850	44850	157,967,008	-222.10(-0.49%)
Nov 06, 2014	44889	45152	44819	45072	143,917,904	+187.60(+0.42%)
Nov 05, 2014	45182	45202	44855	44884	148,163,200	-300.40(-0.66%)
Nov 04, 2014	45030	45212	44914	45185	134,935,808	+157.30(+0.35%)
Oct 31, 2014	44599	45160	44599	45028	312,581,184	+428.20(+0.96%)
Oct 30, 2014	44245	44599	44068	44599	187,862,096	+360.40(+0.81%)
Oct 29, 2014	44034	44308	43938	44239	163,864,992	+199.30(+0.45%)
Oct 28, 2014	43809	44202	43775	44040	206,876,192	+229.10(+0.52%)
Oct 27, 2014	43663	43814	43393	43810	116,605,296	+145.00(+0.33%)
Oct 24, 2014	43684	43822	43544	43666	177,782,592	-25.60(-0.06%)
Oct 23, 2014	43457	43869	43457	43691	176,696,192	+240.30(+0.55%)
Oct 22, 2014	43632	43806	43435	43451	206,111,696	-179.80(-0.41%)
Oct 21, 2014	43212	43725	43117	43631	180,107,008	+416.70(+0.96%)
Oct 20, 2014	43262	43374	42996	43214	184,620,192	-59.60(-0.14%)
Oct 17, 2014	42917	43581	42917	43274	204,759,696	+365.90(+0.85%)
Oct 16, 2014	42964	43145	42524	42908	186,232,000	-77.30(-0.18%)
Oct 15, 2014	43175	43175	42431	42985	465,175,008	-195.00(-0.45%)
Oct 14, 2014	43091	43339	43068	43180	197,148,896	+91.20(+0.21%)
Oct 13, 2014	43430	43561	43089	43089	188,993,600	-347.00(-0.80%)
Oct 10, 2014	44082	44082	43435	43436	180,788,608	-646.50(-1.47%)
Oct 09, 2014	44495	44610	44050	44082	167,642,704	-405.80(-0.91%)
Oct 08, 2014	44563	44717	44124	44488	185,072,304	-48.60(-0.11%)
Oct 07, 2014	44826	44846	44467	44537	163,625,504	-284.30(-0.63%)
Oct 06, 2014	44678	45223	44646	44821	152,368,400	+142.80(+0.32%)
Oct 03, 2014	44255	44720	44255	44678	184,680,800	+423.70(+0.96%)
Oct 02, 2014	44370	44375	43942	44254	199,890,208	-110.60(-0.25%)
Oct 01, 2014	44985	45058	44365	44365	182,309,600	-620.70(-1.38%)
Sep 30, 2014	44903	45052	44769	44986	184,943,600	+87.50(+0.19%)
Sep 29, 2014	44884	44918	44427	44898	164,377,504	+13.90(+0.03%)
Sep 26, 2014	44788	44987	44695	44884	136,101,408	+103.20(+0.23%)
Sep 25, 2014	45120	45151	44624	44781	174,746,896	-335.80(-0.74%)
Sep 24, 2014	45017	45266	44991	45117	195,335,504	+101.70(+0.23%)
Sep 23, 2014	45303	45407	44834	45015	217,685,104	-286.80(-0.63%)
Sep 22, 2014	45761	45768	45060	45302	181,252,000	-459.90(-1.00%)
Sep 19, 2014	46170	46230	45646	45762	411,628,000	-406.70(-0.88%)
Sep 18, 2014	46049	46170	46026	46169	138,941,104	+125.00(+0.27%)
Sep 17, 2014	45862	46147	45859	46044	187,870,096	+181.80(+0.40%)
Sep 15, 2014	45798	46133	45661	45862	126,415,504	+62.10(+0.14%)
Sep 12, 2014	45654	45862	45434	45800	129,739,800	+127.10(+0.28%)
Sep 11, 2014	45890	45908	45626	45673	116,511,000	-221.50(-0.48%)
Sep 10, 2014	45907	46109	45745	45894	133,893,904	-21.10(-0.05%)
Sep 09, 2014	46355	46428	45887	45915	177,599,504	-442.00(-0.95%)
Sep 08, 2014	46232	46554	46199	46357	122,720,304	+125.80(+0.27%)
Sep 05, 2014	46322	46406	46225	46231	133,181,104	-82.00(-0.18%)
Sep 04, 2014	46049	46332	46043	46313	182,073,200	+264.10(+0.57%)
Sep 03, 2014	45820	46065	45820	46049	158,939,504	+224.20(+0.49%)
Sep 02, 2014	45438	45830	45410	45825	187,242,000	+387.10(+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.