Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	55.49	57.08	55.35	56.94	2,371,044	+1.73(+3.13%)
Nov 26, 2014	55.37	55.21	55.21	55.21	3,324,548	-0.28(-0.51%)
Nov 25, 2014	55.37	55.51	54.89	55.49	3,840,985	+0.31(+0.56%)
Nov 24, 2014	54.12	55.32	53.92	55.18	3,733,746	+1.45(+2.69%)
Nov 21, 2014	53.91	53.91	53.10	53.74	3,693,711	+0.54(+1.02%)
Nov 20, 2014	53.32	53.63	52.90	53.20	3,886,708	-0.21(-0.39%)
Nov 19, 2014	53.17	53.54	52.89	53.40	2,898,603	+0.20(+0.37%)
Nov 18, 2014	52.07	53.34	52.07	53.21	1,985,726	+1.11(+2.14%)
Nov 17, 2014	52.34	52.60	51.84	52.09	1,953,981	-0.86(-1.63%)
Nov 14, 2014	52.45	53.08	52.06	52.95	1,433,901	+0.59(+1.12%)
Nov 13, 2014	52.45	52.92	52.23	52.37	1,550,691	+0.14(+0.26%)
Nov 12, 2014	52.49	52.59	51.95	52.23	1,443,848	-0.30(-0.57%)
Nov 11, 2014	52.82	52.96	52.41	52.53	1,220,509	-0.21(-0.40%)
Nov 10, 2014	52.49	52.96	52.37	52.74	1,556,075	+0.33(+0.64%)
Nov 07, 2014	53.16	53.17	51.92	52.41	2,300,860	-0.54(-1.03%)
Nov 06, 2014	53.36	53.74	52.80	52.95	2,136,929	-0.29(-0.55%)
Nov 05, 2014	52.62	53.49	52.11	53.25	1,850,986	+0.82(+1.56%)
Nov 04, 2014	52.16	52.87	51.83	52.43	3,239,715	+0.05(+0.10%)
Nov 03, 2014	51.78	52.75	51.76	52.37	2,894,518	+0.52(+1.01%)
Oct 31, 2014	51.34	52.33	51.09	51.85	2,928,040	+1.83(+3.65%)
Oct 30, 2014	49.77	50.05	49.23	50.02	2,784,364	+0.04(+0.08%)
Oct 29, 2014	49.14	50.24	49.14	49.98	3,179,646	+0.13(+0.26%)
Oct 28, 2014	49.30	49.86	49.11	49.85	3,328,574	+0.68(+1.39%)
Oct 27, 2014	49.74	49.72	49.72	49.17	4,105,633	-0.55(-1.11%)
Oct 24, 2014	49.90	51.51	48.01	49.72	12,492,843	+3.21(+6.90%)
Oct 23, 2014	46.34	46.97	45.91	46.51	5,994,276	+0.46(+1.00%)
Oct 22, 2014	47.03	47.16	46.01	46.05	1,920,572	-0.71(-1.51%)
Oct 21, 2014	45.68	46.77	43.54	46.76	1,661,126	+1.19(+2.62%)
Oct 20, 2014	44.72	45.59	44.44	45.57	1,452,337	+0.73(+1.64%)
Oct 17, 2014	45.15	45.61	44.74	44.83	1,992,742	+0.14(+0.31%)
Oct 16, 2014	43.45	45.17	43.35	44.70	2,571,370	+0.50(+1.14%)
Oct 15, 2014	42.77	44.44	42.74	44.19	3,840,521	+0.68(+1.57%)
Oct 14, 2014	43.58	44.22	42.91	43.51	3,710,522	+0.53(+1.23%)
Oct 13, 2014	44.49	44.74	42.97	42.98	5,158,454	-1.61(-3.61%)
Oct 10, 2014	47.17	47.23	44.53	44.59	10,236,395	-3.66(-7.58%)
Oct 09, 2014	49.50	49.79	48.23	48.25	3,702,709	-1.43(-2.89%)
Oct 08, 2014	49.62	49.81	49.24	49.68	5,871,420	+0.22(+0.44%)
Oct 07, 2014	49.52	49.88	49.34	49.47	3,590,864	-0.32(-0.64%)
Oct 06, 2014	50.19	50.23	49.48	49.79	2,352,094	-0.16(-0.33%)
Oct 03, 2014	49.96	50.23	49.74	49.95	2,006,972	-0.26(-0.52%)
Oct 02, 2014	49.96	50.38	49.51	50.21	2,142,248	+0.07(+0.14%)
Oct 01, 2014	51.67	51.67	49.98	50.14	3,174,404	-1.47(-2.84%)
Sep 30, 2014	52.24	52.33	51.59	51.61	2,062,241	-0.70(-1.33%)
Sep 29, 2014	52.12	52.54	52.03	52.31	1,253,293	-0.14(-0.27%)
Sep 26, 2014	52.09	52.53	52.02	52.45	1,280,607	+0.35(+0.67%)
Sep 25, 2014	52.62	52.74	51.68	52.10	2,814,994	-0.65(-1.23%)
Sep 24, 2014	52.40	52.75	52.34	52.75	2,140,558	+0.34(+0.65%)
Sep 23, 2014	52.35	52.75	52.15	52.41	2,774,663	-0.06(-0.11%)
Sep 22, 2014	52.75	52.92	52.33	52.47	2,898,301	-0.45(-0.84%)
Sep 19, 2014	53.21	53.24	52.75	52.91	3,506,811	-0.06(-0.11%)
Sep 18, 2014	52.12	52.99	52.04	52.97	2,139,799	+0.85(+1.62%)
Sep 17, 2014	51.30	52.26	51.11	52.12	2,021,860	+0.84(+1.65%)
Sep 16, 2014	50.51	51.36	50.42	51.28	1,907,133	+0.62(+1.23%)
Sep 15, 2014	51.15	51.39	50.60	50.66	3,604,729	-0.62(-1.21%)
Sep 12, 2014	51.52	51.52	51.23	51.28	2,238,297	-0.24(-0.46%)
Sep 11, 2014	51.35	51.61	51.18	51.52	1,710,952	-0.02(-0.04%)
Sep 10, 2014	51.62	51.78	51.27	51.54	2,678,929	+0.07(+0.13%)
Sep 09, 2014	51.35	51.79	51.12	51.47	4,329,269	-0.05(-0.10%)
Sep 08, 2014	51.30	51.76	51.19	51.52	2,834,095	+0.22(+0.43%)
Sep 05, 2014	50.74	51.31	50.74	51.30	1,946,795	+0.47(+0.91%)
Sep 04, 2014	50.91	51.19	50.66	50.83	2,338,658	-0.08(-0.15%)
Sep 03, 2014	50.62	51.04	50.49	50.91	1,747,756	+0.37(+0.74%)

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.