Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	45.14	46.55	44.72	46.51	13,183,874	+1.03(+2.26%)
Oct 30, 2014	45.60	45.99	44.80	45.48	8,595,555	-0.42(-0.92%)
Oct 29, 2014	45.99	46.39	45.39	45.90	13,044,427	+0.98(+2.18%)
Oct 28, 2014	44.48	45.24	44.29	44.92	16,445,078	+0.73(+1.66%)
Oct 27, 2014	45.72	47.05	43.73	44.19	22,271,250	-2.86(-6.08%)
Oct 24, 2014	47.49	47.49	45.93	47.05	13,546,594	-0.06(-0.13%)
Oct 23, 2014	46.72	47.54	46.32	47.11	12,932,240	+1.20(+2.61%)
Oct 22, 2014	47.29	47.66	45.84	45.91	20,357,204	-1.04(-2.21%)
Oct 21, 2014	45.89	47.12	45.48	46.95	22,443,926	+2.31(+5.18%)
Oct 20, 2014	44.89	45.40	43.53	44.64	22,834,056	+0.27(+0.61%)
Oct 17, 2014	46.16	47.38	43.98	44.37	31,737,250	+1.21(+2.79%)
Oct 16, 2014	41.25	44.60	40.93	43.16	33,731,404	+0.45(+1.05%)
Oct 15, 2014	41.56	43.26	40.63	42.71	36,022,400	+0.85(+2.04%)
Oct 14, 2014	42.70	43.63	41.25	41.86	32,579,838	-0.53(-1.25%)
Oct 13, 2014	45.58	46.26	42.06	42.39	30,448,618	-3.40(-7.42%)
Oct 10, 2014	48.09	48.22	45.62	45.79	34,901,924	-2.52(-5.22%)
Oct 09, 2014	50.51	50.56	47.97	48.31	20,502,416	-2.64(-5.18%)
Oct 08, 2014	51.17	51.32	48.80	50.95	25,034,810	-0.67(-1.31%)
Oct 07, 2014	51.71	52.82	51.50	51.63	8,511,536	-0.40(-0.76%)
Oct 06, 2014	52.27	53.01	51.39	52.03	8,494,477	-0.15(-0.29%)
Oct 03, 2014	52.51	52.53	51.15	52.18	8,553,517	+0.35(+0.68%)
Oct 02, 2014	52.21	52.24	50.33	51.82	18,699,766	-0.87(-1.65%)
Oct 01, 2014	54.51	54.72	52.36	52.69	11,534,122	-1.72(-3.16%)
Sep 30, 2014	55.07	55.88	53.92	54.41	10,542,772	-0.93(-1.68%)
Sep 29, 2014	54.74	55.49	54.37	55.34	9,997,046	-0.23(-0.41%)
Sep 26, 2014	53.84	55.89	53.69	55.57	9,356,784	+1.87(+3.49%)
Sep 25, 2014	54.39	54.72	53.42	53.70	7,452,930	-0.89(-1.64%)
Sep 24, 2014	54.67	54.83	53.19	54.59	12,348,537	-0.07(-0.12%)
Sep 23, 2014	54.53	55.14	54.16	54.66	6,528,362	+0.10(+0.19%)
Sep 22, 2014	55.92	55.92	54.30	54.56	10,389,645	-1.54(-2.75%)
Sep 19, 2014	56.20	56.50	55.81	56.10	10,063,951	+0.15(+0.27%)
Sep 18, 2014	56.34	56.34	55.59	55.95	6,829,697	+0.08(+0.14%)
Sep 17, 2014	57.04	57.09	55.54	55.87	7,551,913	-0.89(-1.56%)
Sep 16, 2014	55.75	57.26	55.66	56.76	7,505,914	+0.85(+1.52%)
Sep 15, 2014	55.37	56.03	54.75	55.91	7,098,885	+0.35(+0.64%)
Sep 12, 2014	56.25	56.34	55.34	55.55	7,494,177	-1.02(-1.80%)
Sep 11, 2014	55.77	56.76	55.44	56.57	7,837,528	+0.30(+0.54%)
Sep 10, 2014	55.49	56.30	55.19	56.27	7,240,882	+0.74(+1.34%)
Sep 09, 2014	55.85	56.45	55.22	55.53	7,007,124	-0.40(-0.72%)
Sep 08, 2014	56.55	56.63	55.62	55.93	10,462,177	-0.96(-1.69%)
Sep 05, 2014	56.10	57.05	55.62	56.89	10,642,980	+0.76(+1.35%)
Sep 04, 2014	56.96	57.31	55.86	56.13	12,075,538	-0.87(-1.52%)
Sep 03, 2014	56.93	57.51	56.35	57.00	9,616,775	+0.08(+0.13%)
Sep 02, 2014	57.50	57.51	55.86	56.93	12,619,971	-0.10(-0.18%)
Aug 29, 2014	56.77	57.03	57.03	57.03	6,224,129	+0.32(+0.57%)
Aug 28, 2014	57.32	57.45	56.61	56.71	8,828,380	-0.93(-1.61%)
Aug 27, 2014	58.75	58.75	57.29	57.63	18,471,356	-1.12(-1.91%)
Aug 26, 2014	58.05	59.33	57.90	58.75	9,295,124	+1.06(+1.84%)
Aug 25, 2014	57.15	57.74	56.84	57.69	6,016,213	+0.91(+1.60%)
Aug 22, 2014	57.42	57.48	56.61	56.78	6,096,247	-0.73(-1.27%)
Aug 21, 2014	57.99	57.99	57.27	57.51	5,596,652	-0.37(-0.64%)
Aug 20, 2014	58.05	58.07	57.39	57.89	5,270,238	+0.01(+0.01%)
Aug 19, 2014	58.07	58.46	57.83	57.88	6,909,255	-0.08(-0.15%)
Aug 18, 2014	57.99	58.30	57.67	57.96	5,963,336	+0.38(+0.66%)
Aug 15, 2014	57.05	57.62	56.89	57.58	8,135,917	+0.91(+1.60%)
Aug 14, 2014	58.77	58.79	56.53	56.67	9,929,995	-1.85(-3.16%)
Aug 13, 2014	58.43	58.79	58.10	58.52	4,629,027	+0.44(+0.75%)
Aug 12, 2014	57.92	58.40	57.64	58.09	6,020,987	-0.34(-0.58%)
Aug 11, 2014	58.13	58.86	57.89	58.42	7,352,287	+0.93(+1.62%)
Aug 08, 2014	56.87	57.40	56.60	57.49	6,708,391	+0.79(+1.40%)
Aug 07, 2014	57.52	57.69	56.41	56.70	8,182,120	-0.50(-0.87%)
Aug 06, 2014	56.56	58.26	56.51	57.20	7,686,052	+0.20(+0.35%)
Aug 05, 2014	58.73	58.76	56.19	56.99	11,276,827	-1.99(-3.38%)
Aug 04, 2014	58.09	59.19	57.57	58.99	8,344,153	+1.15(+1.99%)

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.