Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	55.30	55.37	53.87	54.60	2,990,117	-0.01(-0.01%)
Oct 30, 2014	55.68	56.88	54.10	54.61	4,210,843	-2.27(-3.99%)
Oct 29, 2014	58.66	59.13	57.17	56.88	4,987,461	-0.19(-0.33%)
Oct 28, 2014	56.57	57.25	56.48	57.07	3,542,737	+0.50(+0.89%)
Oct 27, 2014	55.53	56.91	56.13	56.57	2,889,241	+0.43(+0.77%)
Oct 24, 2014	56.02	56.26	55.61	56.13	1,372,825	+0.43(+0.76%)
Oct 23, 2014	55.56	56.19	55.22	55.71	1,345,201	+0.85(+1.55%)
Oct 22, 2014	55.31	55.62	54.84	54.85	1,730,770	-0.32(-0.57%)
Oct 21, 2014	54.59	55.34	54.32	55.17	1,411,516	+0.74(+1.36%)
Oct 20, 2014	53.41	54.44	53.41	54.43	1,962,238	+0.80(+1.49%)
Oct 17, 2014	53.22	53.77	53.02	53.63	1,589,869	+0.88(+1.68%)
Oct 16, 2014	52.25	53.21	51.69	52.75	1,852,866	-0.19(-0.36%)
Oct 15, 2014	51.64	53.10	51.12	52.94	2,873,690	+1.20(+2.32%)
Oct 14, 2014	51.24	52.22	50.99	51.74	1,922,413	+1.68(+3.37%)
Oct 13, 2014	50.61	51.41	50.03	50.05	1,897,037	-0.93(-1.82%)
Oct 10, 2014	51.41	51.58	50.63	50.98	1,530,318	-0.46(-0.89%)
Oct 09, 2014	52.27	52.47	51.30	51.44	1,225,511	-0.85(-1.63%)
Oct 08, 2014	51.46	52.33	51.13	52.29	1,077,122	+0.67(+1.30%)
Oct 07, 2014	52.45	52.45	51.61	51.62	1,060,733	-1.03(-1.95%)
Oct 06, 2014	53.17	53.66	52.60	52.65	1,011,114	-0.40(-0.76%)
Oct 03, 2014	52.48	53.21	52.39	53.05	1,795,033	+0.90(+1.72%)
Oct 02, 2014	51.28	52.23	50.97	52.15	2,439,357	+0.72(+1.40%)
Oct 01, 2014	52.21	52.32	51.40	51.43	2,051,312	-0.89(-1.70%)
Sep 30, 2014	52.30	52.62	52.10	52.32	1,790,126	-0.10(-0.20%)
Sep 29, 2014	51.96	52.57	51.78	52.42	1,549,973	+0.08(+0.15%)
Sep 26, 2014	51.76	52.36	51.75	52.35	1,286,127	+0.62(+1.21%)
Sep 25, 2014	52.46	52.56	51.67	51.72	1,406,311	-0.89(-1.69%)
Sep 24, 2014	52.35	52.68	52.11	52.61	1,312,443	+0.20(+0.38%)
Sep 23, 2014	52.57	52.71	52.28	52.42	1,191,012	-0.24(-0.45%)
Sep 22, 2014	53.32	53.32	52.60	52.65	991,920	-0.85(-1.59%)
Sep 19, 2014	53.87	54.10	53.14	53.51	2,175,411	-0.32(-0.60%)
Sep 18, 2014	53.71	53.87	53.52	53.83	1,506,586	+0.12(+0.22%)
Sep 17, 2014	53.18	53.82	53.06	53.71	1,658,948	+0.69(+1.31%)
Sep 16, 2014	52.93	53.10	52.75	53.02	1,466,737	+0.12(+0.22%)
Sep 15, 2014	52.97	53.08	52.54	52.90	987,686	-0.09(-0.18%)
Sep 12, 2014	52.91	53.08	52.72	52.99	1,087,840	+0.14(+0.27%)
Sep 11, 2014	52.52	52.88	52.41	52.85	1,696,105	+0.21(+0.39%)
Sep 10, 2014	52.65	52.87	52.43	52.65	984,994	-0.14(-0.27%)
Sep 09, 2014	53.26	53.40	52.64	52.79	1,394,620	-0.47(-0.89%)
Sep 08, 2014	53.52	53.74	53.16	53.26	861,265	-0.20(-0.37%)
Sep 05, 2014	53.24	53.53	52.81	53.46	1,328,436	+0.34(+0.64%)
Sep 04, 2014	52.84	53.23	52.84	53.12	1,869,244	+0.34(+0.64%)
Sep 03, 2014	53.31	53.31	52.57	52.78	3,665,999	-0.88(-1.65%)
Sep 02, 2014	53.64	53.77	53.44	53.66	1,258,010	+0.09(+0.16%)
Aug 29, 2014	53.76	53.58	53.58	53.58	1,013,636	+0.16(+0.29%)
Aug 28, 2014	53.50	53.61	53.16	53.42	1,267,241	-0.13(-0.23%)
Aug 27, 2014	53.82	53.82	53.40	53.55	802,351	-0.18(-0.34%)
Aug 26, 2014	53.85	54.02	53.62	53.73	1,841,591	-0.09(-0.16%)
Aug 25, 2014	53.96	54.13	53.77	53.81	1,061,069	+0.09(+0.16%)
Aug 22, 2014	53.82	53.95	53.56	53.73	889,238	-0.13(-0.25%)
Aug 21, 2014	53.89	54.06	53.69	53.86	1,142,261	-0.03(-0.06%)
Aug 20, 2014	53.70	54.07	53.55	53.89	1,362,090	+0.02(+0.04%)
Aug 19, 2014	53.62	53.94	53.51	53.87	1,338,996	+0.38(+0.70%)
Aug 18, 2014	52.95	53.60	52.95	53.49	1,377,977	+0.77(+1.46%)
Aug 15, 2014	53.09	53.09	52.34	52.72	3,069,494	-0.04(-0.07%)
Aug 14, 2014	53.17	53.29	52.56	52.76	1,967,254	-0.22(-0.41%)
Aug 13, 2014	53.44	53.48	52.77	52.98	1,896,095	-0.16(-0.31%)
Aug 12, 2014	52.97	53.33	52.92	53.15	989,391	+0.16(+0.30%)
Aug 11, 2014	52.95	53.47	52.95	52.99	1,333,173	+0.09(+0.18%)
Aug 08, 2014	52.40	52.95	52.01	52.89	1,918,933	+0.57(+1.08%)
Aug 07, 2014	52.31	52.60	51.71	52.33	1,842,398	+0.35(+0.68%)
Aug 06, 2014	52.64	52.64	51.84	51.98	2,913,584	-0.86(-1.63%)
Aug 05, 2014	53.73	53.80	52.64	52.84	3,887,985	-0.89(-1.67%)
Aug 04, 2014	53.43	53.94	53.00	53.73	7,972,754	+0.60(+1.12%)

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.