Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	47.01	47.06	45.90	46.45	1,262,352	-1.02(-2.15%)
Nov 26, 2014	48.25	47.47	47.47	47.47	1,293,000	-0.86(-1.78%)
Nov 25, 2014	47.73	48.66	47.60	48.33	2,079,605	+0.82(+1.73%)
Nov 24, 2014	48.25	48.38	47.12	47.51	2,816,178	-1.57(-3.20%)
Nov 21, 2014	49.47	49.90	48.91	49.08	1,628,844	+0.33(+0.68%)
Nov 20, 2014	47.00	49.26	46.95	48.75	1,435,756	+1.55(+3.28%)
Nov 19, 2014	47.35	47.60	47.06	47.20	1,903,259	-0.50(-1.05%)
Nov 18, 2014	47.28	48.39	46.72	47.70	2,297,195	+0.47(+1.00%)
Nov 17, 2014	47.54	47.54	46.94	47.23	1,071,417	-0.46(-0.96%)
Nov 14, 2014	47.36	48.07	47.21	47.69	1,080,185	+0.21(+0.44%)
Nov 13, 2014	48.21	48.47	47.06	47.48	927,341	-0.92(-1.90%)
Nov 12, 2014	47.41	48.50	47.40	48.40	1,037,511	+0.82(+1.72%)
Nov 11, 2014	47.51	47.81	47.29	47.58	934,092	-0.04(-0.08%)
Nov 10, 2014	48.07	48.54	47.33	47.62	1,212,712	-0.64(-1.33%)
Nov 07, 2014	48.02	48.49	47.87	48.26	1,061,044	+0.34(+0.71%)
Nov 06, 2014	48.06	48.41	47.69	47.92	977,766	-0.01(-0.02%)
Nov 05, 2014	47.27	48.15	46.82	47.93	1,127,109	+1.09(+2.33%)
Nov 04, 2014	46.92	47.27	46.49	46.84	1,577,935	-0.23(-0.49%)
Nov 03, 2014	47.43	47.61	46.99	47.07	1,038,565	-0.38(-0.80%)
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%)

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.