Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	47.68	48.04	47.25	47.45	1,473,048	+0.30(+0.64%)
Oct 30, 2014	46.98	47.60	46.50	47.15	961,888	-0.04(-0.08%)
Oct 29, 2014	47.39	47.51	46.75	47.19	1,283,114	-0.21(-0.44%)
Oct 28, 2014	47.18	47.49	46.89	47.40	1,673,861	+0.37(+0.79%)
Oct 27, 2014	47.14	47.46	47.36	47.03	784,623	-0.33(-0.70%)
Oct 24, 2014	47.24	47.41	46.61	47.36	688,907	+0.05(+0.11%)
Oct 23, 2014	46.03	47.70	46.03	47.31	1,251,175	+1.60(+3.50%)
Oct 22, 2014	46.69	46.86	45.71	45.71	752,220	-0.93(-1.99%)
Oct 21, 2014	45.55	46.82	45.47	46.64	1,478,304	+1.24(+2.73%)
Oct 20, 2014	45.74	45.93	45.27	45.40	1,277,604	-0.56(-1.22%)
Oct 17, 2014	45.79	46.14	45.46	45.96	1,857,135	+0.73(+1.61%)
Oct 16, 2014	45.86	46.72	45.04	45.23	2,792,054	-1.49(-3.19%)
Oct 15, 2014	45.88	46.98	45.13	46.72	1,899,550	+0.02(+0.04%)
Oct 14, 2014	46.65	47.64	46.26	46.70	1,626,520	+0.45(+0.97%)
Oct 13, 2014	46.79	47.45	46.22	46.25	1,684,609	-0.46(-0.98%)
Oct 10, 2014	47.23	47.56	46.45	46.71	1,895,575	-0.54(-1.14%)
Oct 09, 2014	47.90	48.10	47.09	47.25	1,578,222	-0.76(-1.58%)
Oct 08, 2014	47.14	48.02	46.76	48.01	1,891,295	+0.85(+1.80%)
Oct 07, 2014	47.01	47.72	47.01	47.16	2,200,910	-0.18(-0.38%)
Oct 06, 2014	47.36	47.94	46.99	47.34	1,227,579	+0.09(+0.19%)
Oct 03, 2014	47.06	47.58	47.02	47.25	1,372,871	+0.37(+0.79%)
Oct 02, 2014	47.20	47.48	46.24	46.88	1,848,323	-0.47(-0.99%)
Oct 01, 2014	48.81	48.81	47.26	47.35	2,194,906	-1.47(-3.01%)
Sep 30, 2014	49.37	49.84	48.59	48.82	1,354,378	-0.50(-1.01%)
Sep 29, 2014	49.39	49.94	49.25	49.32	1,370,672	-0.36(-0.72%)
Sep 26, 2014	49.42	49.82	49.13	49.68	966,080	+0.16(+0.32%)
Sep 25, 2014	50.19	50.37	49.36	49.52	1,380,486	-0.82(-1.63%)
Sep 24, 2014	50.96	51.00	50.18	50.34	1,363,459	-0.68(-1.33%)
Sep 23, 2014	51.57	51.59	50.86	51.02	1,765,077	-1.13(-2.17%)
Sep 22, 2014	52.43	52.45	51.59	52.15	1,513,370	-0.37(-0.70%)
Sep 19, 2014	53.36	53.45	52.43	52.52	925,935	-0.51(-0.96%)
Sep 18, 2014	52.85	53.09	52.60	53.03	918,014	+0.26(+0.49%)
Sep 17, 2014	53.44	53.81	52.73	52.77	1,000,914	-0.63(-1.18%)
Sep 16, 2014	53.16	53.70	52.85	53.40	1,344,211	+0.17(+0.32%)
Sep 15, 2014	53.32	53.52	52.85	53.23	670,023	-0.23(-0.43%)
Sep 12, 2014	53.51	53.77	53.19	53.46	1,229,859	-0.19(-0.35%)
Sep 11, 2014	53.26	53.70	53.13	53.65	738,972	+0.23(+0.43%)
Sep 10, 2014	53.46	53.59	52.85	53.42	985,654	-0.12(-0.22%)
Sep 09, 2014	53.95	53.95	53.34	53.54	913,480	-0.24(-0.45%)
Sep 08, 2014	53.26	53.85	53.15	53.78	1,033,387	+0.47(+0.88%)
Sep 05, 2014	52.82	53.33	52.39	53.31	744,739	+0.42(+0.79%)
Sep 04, 2014	53.33	53.60	52.75	52.89	721,691	-0.41(-0.77%)
Sep 03, 2014	53.76	53.90	53.21	53.30	664,746	-0.32(-0.60%)
Sep 02, 2014	54.07	54.69	53.27	53.62	705,127	-0.29(-0.54%)
Aug 29, 2014	54.35	53.91	53.91	53.91	730,600	-0.40(-0.74%)
Aug 28, 2014	54.26	54.55	53.92	54.31	366,971	-0.11(-0.20%)
Aug 27, 2014	54.56	54.56	54.21	54.42	406,750	-0.15(-0.27%)
Aug 26, 2014	54.44	54.70	54.28	54.57	421,001	+0.27(+0.50%)
Aug 25, 2014	54.13	54.38	53.82	54.30	615,507	+0.41(+0.76%)
Aug 22, 2014	54.19	54.19	53.77	53.89	669,610	-0.51(-0.94%)
Aug 21, 2014	53.84	54.58	53.50	54.40	1,150,003	+0.50(+0.93%)
Aug 20, 2014	52.74	53.96	52.74	53.90	1,566,081	+1.64(+3.14%)
Aug 19, 2014	52.34	52.62	52.19	52.26	395,462	-0.08(-0.15%)
Aug 18, 2014	51.52	52.41	51.52	52.34	615,271	+1.07(+2.09%)
Aug 15, 2014	52.34	52.45	51.03	51.27	674,545	-0.87(-1.67%)
Aug 14, 2014	51.49	52.18	51.34	52.14	973,966	+0.74(+1.44%)
Aug 13, 2014	50.89	51.40	50.78	51.40	536,247	+0.68(+1.34%)
Aug 12, 2014	51.26	51.58	50.56	50.72	566,539	-0.49(-0.96%)
Aug 11, 2014	50.90	51.72	50.81	51.21	668,138	+0.52(+1.03%)
Aug 08, 2014	50.09	50.62	49.93	50.69	809,119	+0.69(+1.38%)
Aug 07, 2014	50.18	50.29	49.57	50.00	933,016	+0.05(+0.10%)
Aug 06, 2014	49.80	50.45	49.69	49.95	1,048,152	-0.09(-0.18%)
Aug 05, 2014	50.34	50.91	49.84	50.04	1,211,827	-0.47(-0.93%)
Aug 04, 2014	50.29	50.56	49.85	50.51	1,123,738	+0.24(+0.48%)

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.