Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	53.10	53.53	52.92	53.39	1,089,555	+0.36(+0.67%)
Nov 26, 2014	52.81	53.03	53.03	53.03	2,015,023	+0.18(+0.35%)
Nov 25, 2014	52.78	52.93	52.40	52.85	2,743,248	+0.13(+0.25%)
Nov 24, 2014	52.21	52.73	52.06	52.72	1,781,142	+0.55(+1.05%)
Nov 21, 2014	51.49	52.22	51.43	52.17	1,982,087	+1.16(+2.27%)
Nov 20, 2014	50.59	51.23	50.57	51.01	1,323,470	+0.15(+0.29%)
Nov 19, 2014	51.24	51.24	50.70	50.86	2,069,945	-0.23(-0.45%)
Nov 18, 2014	50.57	51.29	50.55	51.10	1,970,112	+0.58(+1.15%)
Nov 17, 2014	50.82	51.02	50.21	50.52	2,038,559	-0.42(-0.83%)
Nov 14, 2014	50.63	51.10	50.62	50.94	2,168,190	+0.27(+0.54%)
Nov 13, 2014	50.85	51.06	50.22	50.67	2,681,371	-0.30(-0.58%)
Nov 12, 2014	51.05	51.12	50.86	50.96	1,811,691	-0.11(-0.21%)
Nov 11, 2014	50.93	51.31	50.85	51.07	1,479,006	+0.16(+0.31%)
Nov 10, 2014	51.11	51.34	50.77	50.91	3,168,995	-0.51(-1.00%)
Nov 07, 2014	51.58	51.65	51.00	51.43	1,715,997	-0.02(-0.05%)
Nov 06, 2014	51.55	51.82	51.34	51.45	1,711,627	+0.02(+0.05%)
Nov 05, 2014	51.48	51.58	50.95	51.43	1,682,718	+0.18(+0.36%)
Nov 04, 2014	50.72	51.30	50.63	51.24	2,024,378	+0.41(+0.80%)
Nov 03, 2014	50.57	51.28	50.50	50.84	2,766,740	+0.23(+0.46%)
Oct 31, 2014	49.92	50.86	49.66	50.61	3,719,725	+1.51(+3.07%)
Oct 30, 2014	48.08	49.19	48.07	49.10	3,871,099	+1.03(+2.15%)
Oct 29, 2014	47.69	48.65	47.59	48.07	4,377,517	+0.05(+0.10%)
Oct 28, 2014	46.78	48.03	46.73	48.02	2,998,556	+1.36(+2.91%)
Oct 27, 2014	46.48	47.92	46.58	46.66	2,621,828	+0.07(+0.16%)
Oct 24, 2014	45.79	46.65	45.76	46.58	1,826,191	+0.80(+1.75%)
Oct 23, 2014	45.71	46.07	45.44	45.78	2,097,179	+0.75(+1.65%)
Oct 22, 2014	45.55	45.64	44.90	45.04	3,755,018	-0.58(-1.27%)
Oct 21, 2014	44.64	45.67	44.56	45.62	2,583,933	+1.44(+3.26%)
Oct 20, 2014	43.96	44.05	43.75	44.17	2,167,596	-0.07(-0.15%)
Oct 17, 2014	43.86	45.10	43.79	44.24	2,437,102	+0.84(+1.93%)
Oct 16, 2014	42.81	43.80	42.63	43.41	3,072,190	-0.03(-0.08%)
Oct 15, 2014	42.53	43.55	42.25	43.44	3,357,316	+0.34(+0.79%)
Oct 14, 2014	42.84	43.78	42.84	43.10	2,926,286	+0.49(+1.15%)
Oct 13, 2014	42.79	43.42	42.62	42.61	4,074,199	-0.07(-0.16%)
Oct 10, 2014	45.20	45.30	42.62	42.68	9,117,754	-2.69(-5.93%)
Oct 09, 2014	46.33	46.40	45.27	45.37	2,529,650	-1.27(-2.72%)
Oct 08, 2014	46.28	46.67	45.52	46.63	2,720,532	+0.48(+1.04%)
Oct 07, 2014	46.53	46.86	46.14	46.15	4,887,403	-0.55(-1.17%)
Oct 06, 2014	46.36	46.83	46.27	46.70	3,544,194	+0.60(+1.29%)
Oct 03, 2014	45.42	46.19	45.34	46.10	3,726,890	+0.99(+2.18%)
Oct 02, 2014	45.04	45.48	44.73	45.12	3,788,683	-0.03(-0.07%)
Oct 01, 2014	45.77	45.90	44.92	45.15	4,377,087	-0.62(-1.36%)
Sep 30, 2014	47.81	47.97	45.16	45.77	7,889,148	-2.14(-4.46%)
Sep 29, 2014	48.26	48.44	47.88	47.91	2,853,863	-0.77(-1.58%)
Sep 26, 2014	48.49	48.79	48.33	48.68	1,933,715	+0.27(+0.56%)
Sep 25, 2014	49.22	49.38	48.41	48.41	3,782,130	-0.98(-1.98%)
Sep 24, 2014	48.98	49.43	48.88	49.38	3,253,036	+0.27(+0.56%)
Sep 23, 2014	49.99	50.14	49.10	49.11	2,912,372	-0.93(-1.85%)
Sep 22, 2014	50.48	50.66	49.86	50.04	1,806,209	-0.40(-0.79%)
Sep 19, 2014	51.32	51.50	50.41	50.43	2,992,753	-0.81(-1.58%)
Sep 18, 2014	51.53	51.65	51.16	51.24	3,150,316	+0.03(+0.06%)
Sep 17, 2014	51.56	51.94	51.06	51.21	2,063,677	-0.35(-0.67%)
Sep 16, 2014	51.59	51.70	51.21	51.56	1,921,892	-0.27(-0.53%)
Sep 15, 2014	52.25	52.29	51.68	51.83	2,439,452	-0.32(-0.62%)
Sep 12, 2014	52.55	52.57	51.80	52.16	2,525,508	-0.48(-0.91%)
Sep 11, 2014	51.62	52.72	51.44	52.64	1,843,360	+0.94(+1.81%)
Sep 10, 2014	51.31	51.87	51.31	51.70	989,588	+0.36(+0.71%)
Sep 09, 2014	51.75	51.97	51.27	51.34	1,261,881	-0.60(-1.15%)
Sep 08, 2014	51.77	52.21	51.67	51.93	1,049,233	+0.09(+0.18%)
Sep 05, 2014	52.15	52.22	51.73	51.84	1,784,194	-0.37(-0.71%)
Sep 04, 2014	52.59	52.96	52.17	52.21	1,520,278	-0.02(-0.05%)
Sep 03, 2014	52.06	52.27	51.75	52.24	1,495,549	+0.29(+0.56%)

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.