Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	46.95	47.37	46.78	47.01	973,074	+0.90(+1.95%)
Oct 30, 2014	45.78	46.28	45.72	46.11	776,537	+0.15(+0.33%)
Oct 29, 2014	45.67	46.27	45.57	45.96	1,624,460	+1.03(+2.29%)
Oct 28, 2014	44.59	44.84	44.48	44.93	674,900	+1.50(+3.45%)
Oct 27, 2014	43.45	44.18	44.18	43.43	777,538	-0.76(-1.71%)
Oct 24, 2014	43.71	44.43	43.44	44.18	1,012,294	+1.04(+2.40%)
Oct 23, 2014	43.28	43.50	42.91	43.15	1,687,892	-0.89(-2.01%)
Oct 22, 2014	44.44	44.44	44.02	44.03	793,377	-0.48(-1.07%)
Oct 21, 2014	44.74	44.79	44.43	44.51	1,147,816	-0.62(-1.38%)
Oct 20, 2014	45.18	45.38	44.99	45.13	835,677	-0.33(-0.73%)
Oct 17, 2014	45.05	45.63	45.02	45.46	1,167,468	+0.84(+1.88%)
Oct 16, 2014	44.04	44.96	43.94	44.62	997,228	-0.12(-0.27%)
Oct 15, 2014	44.78	44.88	44.01	44.74	1,168,449	-0.35(-0.77%)
Oct 14, 2014	45.30	45.55	45.02	45.09	803,999	-0.39(-0.87%)
Oct 13, 2014	45.62	46.15	45.48	45.49	1,552,999	+1.25(+2.82%)
Oct 10, 2014	44.94	44.95	44.24	44.24	1,554,612	-1.38(-3.02%)
Oct 09, 2014	46.08	46.16	45.45	45.62	1,238,509	+0.08(+0.17%)
Oct 08, 2014	44.81	45.55	44.70	45.54	1,166,179	+0.71(+1.59%)
Oct 07, 2014	45.27	45.35	44.83	44.83	740,798	+0.01(+0.02%)
Oct 06, 2014	44.94	45.16	44.76	44.82	970,229	-0.12(-0.27%)
Oct 03, 2014	45.12	45.21	44.83	44.94	1,381,180	+1.57(+3.61%)
Oct 02, 2014	43.40	43.78	42.70	43.37	1,435,039	-0.33(-0.76%)
Oct 01, 2014	44.32	44.48	43.59	43.71	1,305,965	-0.77(-1.74%)
Sep 30, 2014	43.90	44.59	43.79	44.48	1,828,986	-0.44(-0.98%)
Sep 29, 2014	44.84	45.21	44.81	44.92	1,270,366	-0.75(-1.64%)
Sep 26, 2014	45.24	45.95	45.24	45.67	1,283,705	+0.36(+0.79%)
Sep 25, 2014	45.92	45.92	45.21	45.31	1,301,850	-1.48(-3.16%)
Sep 24, 2014	46.33	46.85	46.19	46.79	1,311,434	+0.75(+1.63%)
Sep 23, 2014	46.23	46.53	46.04	46.04	1,585,168	-0.19(-0.41%)
Sep 22, 2014	46.34	46.47	46.11	46.23	1,037,434	-0.28(-0.60%)
Sep 19, 2014	46.86	47.09	46.49	46.51	1,854,499	-0.12(-0.26%)
Sep 18, 2014	46.44	46.67	46.18	46.63	1,176,232	+0.13(+0.28%)
Sep 17, 2014	46.83	46.96	46.46	46.50	1,500,042	-0.50(-1.06%)
Sep 16, 2014	46.31	47.14	46.01	47.00	2,713,740	-0.79(-1.65%)
Sep 15, 2014	48.19	48.19	47.74	47.79	1,694,509	-0.56(-1.16%)
Sep 12, 2014	48.36	48.64	48.20	48.35	1,212,918	-0.36(-0.75%)
Sep 11, 2014	48.68	48.94	48.64	48.71	1,147,426	+0.35(+0.72%)
Sep 10, 2014	48.36	48.45	47.86	48.36	1,928,305	-0.70(-1.43%)
Sep 09, 2014	49.07	49.18	48.86	49.07	1,070,969	-0.06(-0.12%)
Sep 08, 2014	49.33	49.63	49.11	49.13	1,353,006	-0.02(-0.03%)
Sep 05, 2014	48.85	49.30	48.81	49.14	1,434,906	+0.30(+0.60%)
Sep 04, 2014	48.92	49.12	48.76	48.85	1,145,947	+0.22(+0.45%)
Sep 03, 2014	49.20	49.20	48.08	48.63	2,784,808	+1.39(+2.95%)
Sep 02, 2014	47.21	47.70	47.18	47.24	1,797,689	+0.83(+1.80%)
Aug 29, 2014	46.37	46.40	46.40	46.40	996,837	+0.25(+0.55%)
Aug 28, 2014	45.74	46.39	45.61	46.15	1,394,803	+0.15(+0.32%)
Aug 27, 2014	45.50	46.07	45.50	46.00	1,677,025	+0.91(+2.02%)
Aug 26, 2014	45.07	45.26	44.88	45.09	1,468,861	-0.39(-0.85%)
Aug 25, 2014	45.45	45.48	45.31	45.48	736,552	+0.07(+0.16%)
Aug 22, 2014	45.49	45.60	45.31	45.40	1,003,767	+0.34(+0.76%)
Aug 21, 2014	45.46	45.55	45.06	45.06	1,675,079	-0.51(-1.13%)
Aug 20, 2014	45.34	45.63	45.27	45.58	1,260,723	-0.03(-0.07%)
Aug 19, 2014	46.07	46.07	45.39	45.60	2,036,288	-0.54(-1.16%)
Aug 18, 2014	46.10	46.34	45.98	46.14	3,011,023	+1.53(+3.44%)
Aug 15, 2014	44.64	45.06	44.29	44.61	2,852,443	+1.13(+2.61%)
Aug 14, 2014	42.39	43.85	42.39	43.47	3,866,350	+1.34(+3.18%)
Aug 13, 2014	41.72	42.15	41.69	42.13	2,127,480	+0.89(+2.17%)
Aug 12, 2014	41.07	41.28	40.98	41.24	865,916	+0.10(+0.24%)
Aug 11, 2014	41.10	41.21	40.90	41.14	1,387,578	-0.09(-0.22%)
Aug 08, 2014	41.11	41.24	40.96	41.23	1,065,554	+0.28(+0.69%)
Aug 07, 2014	41.14	41.31	40.81	40.95	1,835,428	+0.50(+1.23%)
Aug 06, 2014	40.49	40.61	40.33	40.45	1,317,853	-0.41(-1.00%)
Aug 05, 2014	41.07	41.12	40.66	40.86	1,468,525	-0.07(-0.18%)
Aug 04, 2014	40.77	40.98	40.74	40.93	1,340,968	+0.30(+0.73%)

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.