Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	49.87	49.96	47.72	47.87	2,063,666	-2.33(-4.64%)
Nov 26, 2014	49.92	50.20	50.20	50.20	1,238,620	+0.30(+0.61%)
Nov 25, 2014	49.07	50.35	48.89	49.90	2,335,866	+0.98(+2.00%)
Nov 24, 2014	48.84	49.20	48.53	48.92	1,221,147	+0.34(+0.71%)
Nov 21, 2014	48.75	48.97	48.37	48.58	1,111,870	+0.26(+0.53%)
Nov 20, 2014	47.84	48.35	47.79	48.32	1,131,582	+0.36(+0.74%)
Nov 19, 2014	47.71	48.15	47.68	47.96	1,084,185	+0.17(+0.35%)
Nov 18, 2014	47.97	48.08	47.60	47.79	1,133,577	+0.03(+0.07%)
Nov 17, 2014	47.63	48.38	47.61	47.76	1,658,228	+0.09(+0.18%)
Nov 14, 2014	47.96	48.17	47.60	47.67	1,132,434	-0.26(-0.55%)
Nov 13, 2014	48.35	48.76	47.91	47.94	1,372,225	-0.38(-0.78%)
Nov 12, 2014	47.70	48.35	47.55	48.31	2,136,854	+0.55(+1.16%)
Nov 11, 2014	47.51	48.25	47.50	47.76	1,560,571	+0.30(+0.62%)
Nov 10, 2014	47.18	47.70	47.13	47.46	1,655,704	+0.58(+1.24%)
Nov 07, 2014	46.86	47.25	46.70	46.89	1,768,805	+0.22(+0.46%)
Nov 06, 2014	46.72	46.97	46.40	46.67	2,295,890	+0.04(+0.09%)
Nov 05, 2014	46.53	46.77	46.08	46.63	2,078,497	+0.29(+0.63%)
Nov 04, 2014	46.32	46.47	45.85	46.34	2,464,495	-0.08(-0.17%)
Nov 03, 2014	47.63	47.67	46.36	46.42	2,426,232	-1.13(-2.38%)
Oct 31, 2014	47.32	47.64	47.07	47.55	2,301,018	+0.50(+1.06%)
Oct 30, 2014	46.78	47.43	46.47	47.05	1,947,050	+0.31(+0.66%)
Oct 29, 2014	47.32	47.48	46.32	46.74	1,311,447	-0.42(-0.89%)
Oct 28, 2014	46.66	47.23	46.45	47.16	1,502,042	+0.72(+1.55%)
Oct 27, 2014	46.20	46.69	46.35	46.44	1,307,486	+0.09(+0.19%)
Oct 24, 2014	46.26	46.47	45.65	46.35	1,477,646	+0.38(+0.82%)
Oct 23, 2014	45.50	46.43	45.40	45.98	3,269,300	+0.96(+2.14%)
Oct 22, 2014	46.08	46.53	44.94	45.01	3,084,108	-0.41(-0.90%)
Oct 21, 2014	44.84	45.48	44.21	45.42	3,139,454	+1.25(+2.82%)
Oct 20, 2014	43.91	44.41	43.40	44.18	2,227,741	+0.18(+0.41%)
Oct 17, 2014	43.78	44.47	43.73	43.99	2,921,498	+0.97(+2.25%)
Oct 16, 2014	41.45	43.73	41.32	43.02	3,105,057	+0.90(+2.13%)
Oct 15, 2014	41.66	42.29	40.95	42.13	3,935,286	-0.11(-0.26%)
Oct 14, 2014	42.48	43.21	41.70	42.24	3,359,050	-0.20(-0.48%)
Oct 13, 2014	44.07	44.46	42.40	42.44	2,967,905	-1.01(-2.33%)
Oct 10, 2014	44.68	44.77	42.79	43.45	4,005,979	-1.43(-3.20%)
Oct 09, 2014	45.98	46.00	44.72	44.88	2,295,970	-1.08(-2.36%)
Oct 08, 2014	45.35	46.04	44.60	45.97	3,376,450	+0.58(+1.28%)
Oct 07, 2014	46.86	46.86	45.36	45.39	2,923,112	-1.65(-3.51%)
Oct 06, 2014	47.73	47.88	46.97	47.04	2,331,545	-0.32(-0.68%)
Oct 03, 2014	46.78	47.78	46.67	47.36	2,369,915	+0.82(+1.77%)
Oct 02, 2014	47.07	47.14	45.64	46.54	3,106,049	-0.39(-0.83%)
Oct 01, 2014	47.27	47.53	46.62	46.93	2,364,870	-0.88(-1.83%)
Sep 30, 2014	47.94	48.45	47.50	47.81	2,002,170	-0.23(-0.48%)
Sep 29, 2014	48.07	48.18	47.61	48.04	1,647,307	-0.11(-0.22%)
Sep 26, 2014	47.44	48.29	47.26	48.15	1,277,238	+0.63(+1.32%)
Sep 25, 2014	48.13	48.27	47.50	47.52	2,098,247	-0.88(-1.81%)
Sep 24, 2014	48.41	48.68	47.51	48.39	3,578,248	-0.19(-0.39%)
Sep 23, 2014	49.07	49.19	48.28	48.58	2,648,040	-0.72(-1.46%)
Sep 22, 2014	50.25	51.15	49.19	49.30	2,014,099	-0.75(-1.51%)
Sep 19, 2014	50.54	50.78	49.69	50.06	1,684,587	-0.40(-0.79%)
Sep 18, 2014	50.02	50.57	50.02	50.46	1,168,882	+0.65(+1.30%)
Sep 17, 2014	49.64	50.13	49.58	49.81	1,244,007	+0.24(+0.49%)
Sep 16, 2014	48.95	49.71	48.78	49.57	1,147,923	+0.72(+1.48%)
Sep 15, 2014	49.14	49.18	48.52	48.85	1,425,170	-0.12(-0.25%)
Sep 12, 2014	48.83	49.22	48.83	48.97	1,077,176	+0.01(+0.03%)
Sep 11, 2014	48.97	49.16	48.80	48.95	1,603,037	-0.32(-0.64%)
Sep 10, 2014	49.59	49.59	49.01	49.27	1,284,619	-0.34(-0.68%)
Sep 09, 2014	49.52	49.89	49.34	49.61	947,224	+0.09(+0.18%)
Sep 08, 2014	49.42	49.80	49.38	49.52	1,026,729	-0.05(-0.10%)
Sep 05, 2014	49.51	49.69	49.34	49.57	1,009,437	+0.26(+0.53%)
Sep 04, 2014	49.26	49.69	49.08	49.30	1,379,603	+0.36(+0.74%)
Sep 03, 2014	48.58	49.22	48.57	48.94	1,217,217	+0.55(+1.13%)

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.