Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	53.28	53.93	53.20	53.34	1,332,974	+0.01(+0.02%)
Nov 27, 2014	53.00	53.33	52.93	53.33	689,845	+0.46(+0.87%)
Nov 26, 2014	52.56	53.09	52.56	52.87	1,094,159	+0.27(+0.51%)
Nov 25, 2014	52.88	52.97	52.45	52.60	1,998,937	-0.33(-0.62%)
Nov 24, 2014	53.39	53.60	52.84	52.93	1,656,855	-0.39(-0.73%)
Nov 21, 2014	53.32	53.35	52.90	53.32	1,416,893	+0.10(+0.19%)
Nov 20, 2014	53.87	54.16	52.96	53.22	1,832,191	-0.84(-1.55%)
Nov 19, 2014	54.21	54.23	53.68	54.06	1,367,291	-0.15(-0.28%)
Nov 18, 2014	53.50	54.24	53.50	54.21	1,493,995	+0.71(+1.33%)
Nov 17, 2014	52.84	53.74	52.84	53.50	1,614,559	+0.63(+1.19%)
Nov 14, 2014	52.73	52.98	52.44	52.87	1,219,000	+0.14(+0.27%)
Nov 13, 2014	52.47	52.84	52.28	52.73	1,245,908	+0.48(+0.92%)
Nov 12, 2014	51.80	52.25	51.75	52.25	1,450,326	+0.38(+0.73%)
Nov 11, 2014	51.73	52.11	51.72	51.87	786,166	+0.14(+0.27%)
Nov 10, 2014	51.04	51.97	50.98	51.73	1,337,734	+0.75(+1.47%)
Nov 07, 2014	50.56	51.02	50.56	50.98	1,251,034	+0.04(+0.08%)
Nov 06, 2014	51.00	51.73	50.54	50.94	1,685,369	-0.14(-0.27%)
Nov 05, 2014	51.09	51.66	51.08	51.08	1,941,775	+0.02(+0.04%)
Nov 04, 2014	50.32	51.12	50.22	51.06	1,851,556	+0.88(+1.75%)
Nov 03, 2014	50.03	50.40	49.83	50.18	1,640,374	+0.13(+0.26%)
Oct 31, 2014	49.90	50.39	49.84	50.05	1,703,462	+0.29(+0.58%)
Oct 30, 2014	49.30	49.78	49.25	49.76	1,220,085	+0.46(+0.93%)
Oct 29, 2014	49.39	49.53	49.19	49.30	1,096,455	-0.01(-0.02%)
Oct 28, 2014	49.01	49.47	48.93	49.31	1,356,832	+0.20(+0.41%)
Oct 27, 2014	48.45	49.14	48.43	49.11	1,473,087	+0.52(+1.07%)
Oct 24, 2014	48.28	48.74	48.09	48.59	908,200	+0.27(+0.56%)
Oct 23, 2014	48.34	48.42	48.08	48.32	1,085,475	+0.23(+0.48%)
Oct 22, 2014			47.70	48.09	1,262,330	-0.16(-0.33%)
Oct 21, 2014	47.90	48.31	47.51	48.25	1,228,712	+0.36(+0.75%)
Oct 20, 2014	47.29	47.95	47.11	47.89	1,226,846	+0.56(+1.18%)
Oct 17, 2014			46.86	47.33	1,621,748	+0.15(+0.32%)
Oct 16, 2014	46.49	47.53	46.46	47.18	1,407,335	+0.06(+0.13%)
Oct 15, 2014	47.41	47.67	46.43	47.12	1,820,026	-0.62(-1.30%)
Oct 14, 2014	47.29	47.95	47.29	47.74	1,725,671	+0.07(+0.15%)
Oct 10, 2014		47.67	47.67	47.67	0	-0.57(-1.18%)
Oct 09, 2014	48.02	48.25	47.80	48.24	1,620,894	+0.10(+0.21%)
Oct 08, 2014	47.84	48.25	47.82	48.14	1,115,034	+0.18(+0.38%)
Oct 07, 2014	48.39	48.48	47.96	47.96	1,750,429	-0.32(-0.66%)
Oct 06, 2014	48.36	48.72	48.25	48.28	1,104,288	+0.01(+0.02%)
Oct 03, 2014	48.15	48.47	48.00	48.27	1,571,045	+0.09(+0.19%)
Oct 02, 2014	47.80	48.18	47.62	48.18	1,871,034	+0.34(+0.71%)
Oct 01, 2014	47.55	48.03	47.50	47.84	2,310,106	-0.05(-0.10%)
Sep 30, 2014	48.28	48.28	47.75	47.89	2,746,308	-0.54(-1.12%)
Sep 29, 2014	47.85	48.43	47.39	48.43	5,697,665	+0.63(+1.32%)
Sep 26, 2014	47.30	48.08	47.27	47.80	3,153,246	+0.47(+0.99%)
Sep 25, 2014	48.19	48.21	47.33	47.33	3,544,574	-0.73(-1.52%)
Sep 24, 2014	47.85	48.11	47.44	48.06	1,692,454	+0.29(+0.61%)
Sep 23, 2014	47.68	48.01	47.65	47.77	1,022,451	+0.11(+0.23%)
Sep 22, 2014	47.46	47.91	47.38	47.66	1,328,785	+0.28(+0.59%)
Sep 19, 2014	47.98	48.15	47.44	47.38	3,694,216	-0.71(-1.48%)
Sep 18, 2014	48.00	48.20	47.85	48.09	1,034,859	+0.16(+0.33%)
Sep 17, 2014	48.06	48.20	47.85	47.93	944,560	-0.17(-0.35%)
Sep 16, 2014	48.21	48.29	47.85	48.10	1,466,150	-0.15(-0.31%)
Sep 15, 2014	48.35	48.40	48.09	48.25	1,115,673	-0.09(-0.19%)
Sep 12, 2014	48.55	48.60	48.25	48.34	1,234,023	-0.19(-0.39%)
Sep 11, 2014	48.72	48.84	48.50	48.53	1,398,310	-0.81(-1.64%)
Sep 10, 2014	49.28	49.41	49.23	49.34	1,242,407	+0.06(+0.12%)
Sep 09, 2014	49.23	49.43	49.07	49.28	2,869,266	+0.13(+0.26%)
Sep 08, 2014	49.25	49.31	49.15	49.15	2,385,840	-0.04(-0.08%)
Sep 05, 2014	49.34	49.35	49.16	49.19	1,460,243	-0.09(-0.18%)
Sep 04, 2014	49.37	49.42	49.16	49.28	717,640	+0.00(+0.00%)
Sep 03, 2014	49.25	49.36	49.09	49.28	987,922	+0.09(+0.18%)

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.