Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	58.76	59.14	58.00	58.21	1,085,024	+0.27(+0.46%)
Nov 26, 2014	57.71	57.94	57.94	57.94	1,057,319	+0.28(+0.49%)
Nov 25, 2014	57.48	57.89	57.39	57.65	1,269,843	+0.33(+0.58%)
Nov 24, 2014	57.52	57.66	57.21	57.32	1,294,988	-0.16(-0.27%)
Nov 21, 2014	57.80	57.88	57.35	57.48	1,629,994	+0.42(+0.73%)
Nov 20, 2014	56.36	57.22	56.24	57.06	2,270,925	+0.64(+1.13%)
Nov 19, 2014	57.13	57.34	56.38	56.42	1,829,330	-0.84(-1.46%)
Nov 18, 2014	57.33	57.59	57.11	57.26	1,456,064	+0.02(+0.03%)
Nov 17, 2014	57.45	57.76	57.22	57.24	1,251,810	-0.44(-0.76%)
Nov 14, 2014	57.79	58.22	57.47	57.68	1,458,159	-0.03(-0.05%)
Nov 13, 2014	57.05	57.72	57.05	57.71	1,427,589	+0.19(+0.34%)
Nov 12, 2014	56.53	57.63	56.38	57.51	1,882,518	+0.88(+1.55%)
Nov 11, 2014	56.93	56.96	56.38	56.64	1,012,357	-0.33(-0.58%)
Nov 10, 2014	56.37	57.02	56.00	56.97	1,648,586	+0.56(+0.99%)
Nov 07, 2014	56.76	56.76	55.98	56.41	1,283,066	-0.11(-0.19%)
Nov 06, 2014	56.31	56.82	55.91	56.51	2,164,426	+0.11(+0.20%)
Nov 05, 2014	55.86	56.73	55.22	56.40	2,784,745	+1.05(+1.90%)
Nov 04, 2014	54.41	55.74	54.34	55.35	3,844,300	+1.13(+2.08%)
Nov 03, 2014	54.69	54.81	53.58	54.22	2,484,242	-0.41(-0.75%)
Oct 31, 2014	55.33	55.40	53.90	54.63	2,988,530	-0.01(-0.01%)
Oct 30, 2014	55.70	56.91	54.13	54.64	4,208,608	-2.27(-3.99%)
Oct 29, 2014	58.69	59.16	57.20	56.91	4,984,814	-0.19(-0.33%)
Oct 28, 2014	56.60	57.28	56.51	57.10	3,540,856	+0.51(+0.89%)
Oct 27, 2014	55.56	56.94	56.16	56.60	2,887,707	+0.43(+0.77%)
Oct 24, 2014	56.05	56.29	55.64	56.16	1,372,096	+0.43(+0.76%)
Oct 23, 2014	55.59	56.22	55.25	55.74	1,344,487	+0.85(+1.55%)
Oct 22, 2014	55.34	55.65	54.87	54.88	1,729,851	-0.32(-0.57%)
Oct 21, 2014	54.62	55.37	54.35	55.20	1,410,767	+0.74(+1.36%)
Oct 20, 2014	53.44	54.47	53.44	54.46	1,961,196	+0.80(+1.49%)
Oct 17, 2014	53.25	53.79	53.05	53.66	1,589,025	+0.88(+1.68%)
Oct 16, 2014	52.28	53.24	51.72	52.78	1,851,883	-0.19(-0.36%)
Oct 15, 2014	51.67	53.13	51.14	52.97	2,872,165	+1.20(+2.32%)
Oct 14, 2014	51.27	52.25	51.02	51.77	1,921,393	+1.69(+3.37%)
Oct 13, 2014	50.64	51.44	50.06	50.08	1,896,030	-0.93(-1.82%)
Oct 10, 2014	51.44	51.61	50.66	51.01	1,529,505	-0.46(-0.89%)
Oct 09, 2014	52.29	52.50	51.33	51.47	1,224,860	-0.85(-1.63%)
Oct 08, 2014	51.49	52.36	51.16	52.32	1,076,550	+0.67(+1.30%)
Oct 07, 2014	52.48	52.48	51.64	51.65	1,060,170	-1.03(-1.95%)
Oct 06, 2014	53.20	53.69	52.63	52.67	1,010,577	-0.40(-0.76%)
Oct 03, 2014	52.51	53.24	52.42	53.08	1,794,080	+0.90(+1.72%)
Oct 02, 2014	51.31	52.26	50.99	52.18	2,438,062	+0.72(+1.40%)
Oct 01, 2014	52.24	52.35	51.43	51.46	2,050,223	-0.89(-1.70%)
Sep 30, 2014	52.33	52.65	52.13	52.35	1,789,176	-0.10(-0.20%)
Sep 29, 2014	51.99	52.59	51.81	52.45	1,549,151	+0.08(+0.15%)
Sep 26, 2014	51.79	52.39	51.78	52.37	1,285,444	+0.62(+1.21%)
Sep 25, 2014	52.49	52.59	51.69	51.75	1,405,565	-0.89(-1.69%)
Sep 24, 2014	52.38	52.71	52.14	52.64	1,311,746	+0.20(+0.38%)
Sep 23, 2014	52.59	52.74	52.31	52.44	1,190,380	-0.24(-0.45%)
Sep 22, 2014	53.34	53.34	52.63	52.68	991,393	-0.85(-1.59%)
Sep 19, 2014	53.90	54.13	53.17	53.53	2,174,257	-0.32(-0.60%)
Sep 18, 2014	53.74	53.90	53.55	53.86	1,505,786	+0.12(+0.22%)
Sep 17, 2014	53.21	53.85	53.08	53.74	1,658,068	+0.69(+1.31%)
Sep 16, 2014	52.96	53.12	52.78	53.04	1,465,959	+0.12(+0.22%)
Sep 15, 2014	53.00	53.11	52.57	52.93	987,162	-0.09(-0.18%)
Sep 12, 2014	52.94	53.11	52.75	53.02	1,087,263	+0.14(+0.27%)
Sep 11, 2014	52.55	52.91	52.44	52.88	1,695,204	+0.21(+0.39%)
Sep 10, 2014	52.68	52.90	52.46	52.67	984,471	-0.14(-0.27%)
Sep 09, 2014	53.29	53.43	52.67	52.82	1,393,879	-0.47(-0.89%)
Sep 08, 2014	53.55	53.77	53.19	53.29	860,808	-0.20(-0.37%)
Sep 05, 2014	53.27	53.56	52.84	53.49	1,327,730	+0.34(+0.64%)
Sep 04, 2014	52.86	53.26	52.86	53.15	1,868,252	+0.34(+0.64%)
Sep 03, 2014	53.34	53.34	52.59	52.81	3,664,053	-0.88(-1.65%)

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.