Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	46.74	47.12	46.59	46.59	9,749,344	+0.57(+1.24%)
Oct 30, 2014	45.28	46.33	45.28	46.03	6,831,686	+0.37(+0.82%)
Oct 29, 2014	45.94	46.54	45.13	45.65	11,292,909	+0.23(+0.51%)
Oct 28, 2014	45.39	45.64	44.68	45.42	16,972,644	-0.98(-2.11%)
Oct 27, 2014	46.67	46.96	46.96	46.40	6,058,474	-0.56(-1.20%)
Oct 24, 2014	47.24	47.28	46.44	46.96	6,742,292	-0.36(-0.76%)
Oct 23, 2014	47.63	48.04	47.10	47.32	5,118,617	+0.04(+0.09%)
Oct 22, 2014	48.32	48.37	47.16	47.28	5,839,774	-1.03(-2.12%)
Oct 21, 2014	47.49	48.56	47.26	48.30	5,982,317	+1.21(+2.57%)
Oct 20, 2014	47.49	47.52	46.74	47.09	7,679,208	-0.61(-1.29%)
Oct 17, 2014	48.23	49.27	47.64	47.70	11,537,699	-0.23(-0.48%)
Oct 16, 2014	45.76	48.08	44.79	47.93	14,955,642	+2.79(+6.18%)
Oct 15, 2014	44.29	45.64	43.40	45.14	14,540,013	+0.53(+1.19%)
Oct 14, 2014	43.45	45.37	43.36	44.61	9,966,779	+0.49(+1.10%)
Oct 13, 2014	45.50	45.75	44.09	44.13	8,033,899	-1.06(-2.35%)
Oct 10, 2014	45.28	46.39	45.02	45.19	11,335,674	-0.17(-0.38%)
Oct 09, 2014	46.38	46.62	45.03	45.36	6,208,569	-0.97(-2.08%)
Oct 08, 2014	45.68	46.39	45.18	46.33	8,613,809	+0.62(+1.36%)
Oct 07, 2014	45.58	46.46	45.56	45.70	7,316,026	-1.38(-2.94%)
Oct 06, 2014	48.01	48.18	46.80	47.09	7,925,594	+0.32(+0.69%)
Oct 03, 2014	46.61	47.37	46.55	46.77	6,452,513	+0.46(+1.00%)
Oct 02, 2014	45.91	46.93	45.17	46.30	9,354,950	+0.47(+1.03%)
Oct 01, 2014	45.64	46.02	45.08	45.83	9,677,978	-0.73(-1.56%)
Sep 30, 2014	45.03	47.14	44.22	46.56	15,123,593	+1.54(+3.42%)
Sep 29, 2014	45.29	45.69	44.81	45.02	10,418,451	-1.33(-2.87%)
Sep 26, 2014	45.78	46.80	45.78	46.35	8,793,844	+1.23(+2.72%)
Sep 25, 2014	45.98	46.00	44.94	45.12	8,085,101	-0.88(-1.92%)
Sep 24, 2014	45.57	46.06	45.52	46.00	4,884,495	+0.35(+0.77%)
Sep 23, 2014	44.78	45.93	44.72	45.65	12,773,374	+0.57(+1.26%)
Sep 22, 2014	46.00	46.00	44.75	45.08	11,742,633	-1.56(-3.35%)
Sep 19, 2014	47.90	47.97	46.51	46.65	8,510,522	-1.21(-2.53%)
Sep 18, 2014	47.11	48.35	47.07	47.86	12,788,559	+1.17(+2.52%)
Sep 17, 2014	45.04	46.91	44.88	46.68	13,319,858	+1.27(+2.80%)
Sep 16, 2014	44.40	45.59	44.19	45.42	17,158,382	-0.73(-1.58%)
Sep 15, 2014	46.63	46.69	46.01	46.14	8,107,229	-0.78(-1.66%)
Sep 12, 2014	47.40	47.51	46.79	46.92	5,748,807	-0.33(-0.71%)
Sep 11, 2014	46.54	47.61	46.54	47.26	7,125,040	+0.54(+1.16%)
Sep 10, 2014	46.40	46.78	46.14	46.71	8,168,038	+0.05(+0.11%)
Sep 09, 2014	46.25	46.99	46.19	46.66	7,610,091	+0.31(+0.67%)
Sep 08, 2014	46.36	46.46	45.91	46.35	10,124,429	-0.29(-0.62%)
Sep 05, 2014	46.70	46.74	46.11	46.64	7,812,217	-0.19(-0.41%)
Sep 04, 2014	47.06	47.32	46.62	46.83	8,658,372	-0.34(-0.72%)
Sep 03, 2014	46.79	47.84	46.77	47.17	10,833,629	+0.33(+0.70%)
Sep 02, 2014	48.33	48.37	46.12	46.85	22,224,576	-2.53(-5.13%)
Aug 29, 2014	50.20	49.38	49.38	49.38	8,565,517	-0.85(-1.69%)
Aug 28, 2014	49.80	50.43	49.60	50.23	4,859,478	+0.08(+0.16%)
Aug 27, 2014	50.44	50.58	49.94	50.14	5,435,049	-0.23(-0.46%)
Aug 26, 2014	50.89	51.00	50.15	50.37	7,430,508	-0.64(-1.25%)
Aug 25, 2014	51.58	51.60	50.46	51.01	6,190,283	-0.37(-0.72%)
Aug 22, 2014	51.18	51.47	50.88	51.38	3,239,083	-0.03(-0.06%)
Aug 21, 2014	51.36	51.58	51.04	51.41	3,448,766	+0.08(+0.16%)
Aug 20, 2014	51.04	51.46	50.98	51.33	3,547,098	+0.23(+0.45%)
Aug 19, 2014	51.52	51.80	51.08	51.10	4,139,702	-0.05(-0.10%)
Aug 18, 2014	51.05	51.29	50.61	51.15	5,129,766	+0.36(+0.70%)
Aug 15, 2014	50.89	51.27	50.14	50.80	4,276,065	-0.13(-0.25%)
Aug 14, 2014	50.78	50.85	50.49	50.92	4,176,708	+0.49(+0.97%)
Aug 13, 2014	50.84	50.86	50.29	50.43	6,171,750	-0.13(-0.26%)
Aug 12, 2014	50.78	51.16	49.98	50.57	5,918,400	-0.39(-0.76%)
Aug 11, 2014	50.84	51.30	50.24	50.95	6,846,061	+0.37(+0.73%)
Aug 08, 2014	49.78	50.59	49.39	50.58	10,010,222	+1.04(+2.10%)
Aug 07, 2014	50.35	50.37	48.88	49.54	18,803,402	-1.08(-2.14%)
Aug 06, 2014	52.45	52.48	50.35	50.63	14,926,265	-2.72(-5.11%)
Aug 05, 2014	54.24	54.52	52.98	53.35	5,464,532	-1.22(-2.23%)
Aug 04, 2014	54.01	54.67	53.61	54.57	4,212,555	+0.58(+1.07%)

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.