Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.00	49.09	48.34	48.40	1,196,551	-0.70(-1.43%)
Nov 26, 2014	48.94	49.11	49.11	49.11	868,294	+0.14(+0.29%)
Nov 25, 2014	49.05	49.28	48.79	48.96	2,210,414	+0.00(+0.00%)
Nov 24, 2014	48.40	48.98	48.40	48.96	1,390,752	+0.56(+1.16%)
Nov 21, 2014	49.05	49.08	48.24	48.40	2,331,385	-0.01(-0.03%)
Nov 20, 2014	47.65	48.41	47.65	48.41	1,078,012	+0.56(+1.16%)
Nov 19, 2014	48.25	48.25	47.53	47.86	1,525,809	-0.48(-1.00%)
Nov 18, 2014	48.23	48.58	48.23	48.34	881,687	+0.23(+0.48%)
Nov 17, 2014	48.51	48.61	48.09	48.11	1,251,464	-0.46(-0.95%)
Nov 14, 2014	48.62	48.76	48.47	48.57	1,169,958	-0.08(-0.17%)
Nov 13, 2014	49.05	49.16	48.54	48.65	1,134,573	-0.37(-0.76%)
Nov 12, 2014	48.55	49.09	48.48	49.03	4,074,107	+0.33(+0.68%)
Nov 11, 2014	48.69	48.75	48.55	48.70	1,751,754	+0.00(+0.01%)
Nov 10, 2014	48.56	48.72	48.41	48.69	1,644,397	+0.17(+0.34%)
Nov 07, 2014	48.51	48.54	48.18	48.53	2,162,798	+0.01(+0.02%)
Nov 06, 2014	48.43	48.53	48.19	48.52	1,247,743	+0.13(+0.27%)
Nov 05, 2014	48.62	48.62	48.19	48.39	1,162,422	+0.12(+0.25%)
Nov 04, 2014	48.31	48.49	48.03	48.27	2,362,253	-0.18(-0.37%)
Nov 03, 2014	48.68	48.83	48.28	48.45	2,987,048	-0.05(-0.10%)
Oct 31, 2014	48.62	48.62	48.21	48.49	3,280,029	+0.71(+1.49%)
Oct 30, 2014	47.21	47.94	47.16	47.78	1,800,003	+0.38(+0.81%)
Oct 29, 2014	47.48	47.54	47.04	47.40	2,147,548	-0.06(-0.13%)
Oct 28, 2014	46.32	47.46	46.22	47.46	1,871,745	+1.38(+2.99%)
Oct 27, 2014	45.95	46.11	46.11	46.08	1,560,357	-0.03(-0.08%)
Oct 24, 2014	46.06	46.21	45.86	46.11	1,853,305	+0.10(+0.22%)
Oct 23, 2014	45.80	46.31	45.68	46.01	2,092,948	+0.68(+1.51%)
Oct 22, 2014	46.03	46.16	45.30	45.33	3,029,304	-0.54(-1.18%)
Oct 21, 2014	45.44	45.92	45.29	45.88	4,201,024	+0.74(+1.65%)
Oct 20, 2014	44.44	45.14	44.43	45.13	2,219,530	+0.51(+1.15%)
Oct 17, 2014	45.24	45.33	44.43	44.62	3,430,076	-0.16(-0.35%)
Oct 16, 2014	43.78	45.04	43.62	44.77	6,290,303	+0.41(+0.93%)
Oct 15, 2014	44.06	44.56	43.22	44.36	8,219,973	+0.30(+0.68%)
Oct 14, 2014	43.92	44.63	43.77	44.06	4,041,350	+0.53(+1.21%)
Oct 13, 2014	43.70	44.19	43.36	43.54	3,887,545	-0.10(-0.24%)
Oct 10, 2014	43.99	44.44	43.58	43.64	4,299,758	-0.46(-1.05%)
Oct 09, 2014	45.12	45.14	44.07	44.10	1,373,046	-1.02(-2.26%)
Oct 08, 2014	44.22	45.16	43.88	45.12	3,071,794	+0.82(+1.85%)
Oct 07, 2014	44.83	44.94	44.29	44.30	1,373,529	-0.74(-1.65%)
Oct 06, 2014	45.51	45.61	44.96	45.04	1,818,785	-0.39(-0.86%)
Oct 03, 2014	45.46	45.67	45.24	45.44	1,169,224	+0.33(+0.73%)
Oct 02, 2014	44.68	45.30	44.45	45.11	2,193,736	+0.36(+0.81%)
Oct 01, 2014	45.30	45.35	44.59	44.74	2,047,285	-0.61(-1.35%)
Sep 30, 2014	45.88	45.99	45.33	45.36	1,003,567	-0.55(-1.19%)
Sep 29, 2014	45.47	46.01	45.34	45.91	1,101,980	+0.00(+0.00%)
Sep 26, 2014	45.74	45.99	45.64	45.91	1,162,921	+0.27(+0.58%)
Sep 25, 2014	46.20	46.24	45.46	45.64	1,402,528	-0.68(-1.47%)
Sep 24, 2014	46.05	46.37	45.76	46.32	717,527	+0.37(+0.80%)
Sep 23, 2014	46.27	46.47	45.91	45.96	979,780	-0.46(-1.00%)
Sep 22, 2014	46.75	46.81	46.28	46.42	784,092	-0.50(-1.06%)
Sep 19, 2014	47.73	47.76	46.83	46.92	2,061,609	-0.59(-1.24%)
Sep 18, 2014	47.40	47.57	47.31	47.51	547,497	+0.29(+0.61%)
Sep 17, 2014	47.12	47.45	46.99	47.22	677,909	+0.13(+0.27%)
Sep 16, 2014	46.81	47.22	46.70	47.10	2,434,048	+0.15(+0.31%)
Sep 15, 2014	47.43	47.43	46.86	46.95	891,323	-0.48(-1.01%)
Sep 12, 2014	47.83	47.86	47.21	47.43	1,428,403	-0.46(-0.95%)
Sep 11, 2014	47.36	47.96	47.29	47.88	667,835	+0.33(+0.69%)
Sep 10, 2014	47.41	47.62	47.19	47.55	595,712	+0.14(+0.30%)
Sep 09, 2014	47.91	47.91	47.37	47.41	1,645,719	-0.56(-1.18%)
Sep 08, 2014	47.87	48.09	47.72	47.97	624,908	+0.04(+0.09%)
Sep 05, 2014	47.77	47.93	47.48	47.93	581,591	+0.12(+0.25%)
Sep 04, 2014	48.02	48.37	47.71	47.81	624,470	-0.13(-0.26%)
Sep 03, 2014	48.36	48.40	47.85	47.93	1,915,546	-0.19(-0.40%)

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.