Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	52.76	53.39	52.74	53.20	1,477,466	+0.79(+1.51%)
Nov 26, 2014	52.42	52.41	52.41	52.41	1,586,434	-0.01(-0.01%)
Nov 25, 2014	52.38	52.64	52.13	52.42	3,523,556	+0.11(+0.20%)
Nov 24, 2014	52.32	52.55	51.91	52.31	2,415,779	+0.20(+0.38%)
Nov 21, 2014	52.60	52.62	52.02	52.11	2,634,831	+0.18(+0.34%)
Nov 20, 2014	51.11	52.02	51.11	51.93	2,806,612	+0.51(+0.99%)
Nov 19, 2014	51.23	51.57	51.00	51.43	1,643,523	+0.16(+0.32%)
Nov 18, 2014	50.60	51.52	50.49	51.26	2,229,013	+0.79(+1.56%)
Nov 17, 2014	50.22	50.67	50.04	50.48	1,492,690	+0.23(+0.45%)
Nov 14, 2014	50.36	50.57	50.18	50.25	1,840,341	-0.24(-0.48%)
Nov 13, 2014	50.65	50.72	50.15	50.49	1,331,259	-0.11(-0.21%)
Nov 12, 2014	50.07	50.63	49.86	50.60	2,349,417	+0.69(+1.38%)
Nov 11, 2014	50.08	50.15	49.67	49.91	2,454,584	-0.07(-0.14%)
Nov 10, 2014	49.43	50.07	49.37	49.98	2,971,996	+0.59(+1.19%)
Nov 07, 2014	48.62	49.44	48.50	49.39	2,386,020	+0.62(+1.28%)
Nov 06, 2014	48.48	48.83	48.37	48.77	2,250,761	+0.29(+0.60%)
Nov 05, 2014	48.52	48.66	48.29	48.48	1,829,626	+0.42(+0.87%)
Nov 04, 2014	48.02	48.16	47.58	48.06	1,552,194	+0.01(+0.01%)
Nov 03, 2014	48.04	48.13	47.79	48.06	1,938,572	+0.16(+0.33%)
Oct 31, 2014	48.20	48.33	47.72	47.90	2,327,344	+0.29(+0.61%)
Oct 30, 2014	47.26	47.93	47.12	47.61	1,911,538	+0.25(+0.52%)
Oct 29, 2014	47.65	47.96	47.09	47.36	2,190,826	-0.36(-0.76%)
Oct 28, 2014	47.55	47.77	47.31	47.72	2,105,951	+0.33(+0.70%)
Oct 27, 2014	47.07	47.51	47.07	47.39	1,892,773	+0.33(+0.69%)
Oct 24, 2014	46.78	47.29	46.71	47.07	2,236,602	+0.18(+0.39%)
Oct 23, 2014	47.45	47.88	46.80	46.88	3,054,737	-0.30(-0.64%)
Oct 22, 2014	47.31	47.84	47.16	47.19	3,153,725	+0.00(+0.00%)
Oct 21, 2014	45.62	47.22	45.61	47.19	3,048,729	+1.92(+4.24%)
Oct 20, 2014	45.04	45.59	44.23	45.27	4,084,681	+0.14(+0.31%)
Oct 17, 2014	45.55	45.71	45.12	45.13	4,276,256	-0.16(-0.34%)
Oct 16, 2014	43.81	45.41	43.78	45.28	3,508,539	+0.84(+1.88%)
Oct 15, 2014	44.67	44.73	43.70	44.45	4,482,939	-0.81(-1.80%)
Oct 14, 2014	45.20	45.49	44.97	45.26	2,432,282	+0.13(+0.30%)
Oct 13, 2014	45.72	45.90	45.05	45.13	2,821,245	-0.55(-1.21%)
Oct 10, 2014	46.10	46.46	45.68	45.68	2,492,096	-0.35(-0.77%)
Oct 09, 2014	47.20	47.24	45.90	46.03	2,649,722	-1.16(-2.46%)
Oct 08, 2014	46.62	47.25	46.56	47.19	2,859,885	+0.71(+1.52%)
Oct 07, 2014	46.73	46.97	46.47	46.49	1,511,144	-0.54(-1.16%)
Oct 06, 2014	47.72	47.77	46.99	47.03	1,620,009	-0.60(-1.26%)
Oct 03, 2014	47.42	47.74	47.30	47.63	2,135,237	+0.48(+1.02%)
Oct 02, 2014	46.70	47.22	46.27	47.15	1,900,430	+0.52(+1.11%)
Oct 01, 2014	46.77	46.87	46.39	46.63	2,955,374	-0.10(-0.21%)
Sep 30, 2014	46.78	46.99	46.58	46.73	2,356,240	-0.07(-0.15%)
Sep 29, 2014	46.48	46.91	46.39	46.80	1,734,726	-0.10(-0.21%)
Sep 26, 2014	46.63	46.99	46.55	46.90	1,377,657	+0.47(+1.01%)
Sep 25, 2014	47.15	47.18	46.36	46.44	2,740,263	-0.88(-1.85%)
Sep 24, 2014	46.87	47.33	46.61	47.31	2,008,931	+0.44(+0.94%)
Sep 23, 2014	47.22	47.38	46.86	46.87	1,607,321	-0.45(-0.94%)
Sep 22, 2014	47.48	47.71	47.09	47.32	2,615,341	-0.22(-0.46%)
Sep 19, 2014	47.91	48.00	47.47	47.54	3,234,343	+0.09(+0.19%)
Sep 18, 2014	47.41	47.57	47.00	47.45	1,798,600	+0.59(+1.25%)
Sep 17, 2014	47.14	47.22	46.49	46.86	1,909,588	-0.09(-0.20%)
Sep 16, 2014	46.65	47.16	46.57	46.95	2,890,457	+0.23(+0.48%)
Sep 15, 2014	46.61	46.88	46.40	46.73	2,424,568	+0.11(+0.24%)
Sep 12, 2014	45.93	46.78	45.86	46.61	3,618,383	+0.85(+1.86%)
Sep 11, 2014	45.84	46.13	45.65	45.76	1,934,885	-0.12(-0.26%)
Sep 10, 2014	45.86	45.95	45.43	45.88	1,678,258	+0.07(+0.15%)
Sep 09, 2014	46.25	46.32	45.77	45.81	1,166,694	-0.42(-0.92%)
Sep 08, 2014	46.23	46.58	45.92	46.24	1,445,765	+0.01(+0.02%)
Sep 05, 2014	45.98	46.26	45.57	46.23	2,259,600	+0.16(+0.34%)
Sep 04, 2014	45.74	46.06	45.72	46.07	1,723,345	+0.60(+1.32%)
Sep 03, 2014	45.62	45.72	45.32	45.47	1,633,915	-0.07(-0.15%)

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.