Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	54.09	55.23	54.09	55.02	1,172,051	+1.10(+2.04%)
Nov 26, 2014	54.62	53.93	53.93	53.93	1,672,492	-0.64(-1.17%)
Nov 25, 2014	55.02	55.32	54.52	54.57	1,563,342	-0.15(-0.27%)
Nov 24, 2014	54.53	55.10	54.45	54.72	1,922,056	+0.50(+0.92%)
Nov 21, 2014	55.23	55.39	54.19	54.22	2,276,093	-0.55(-1.01%)
Nov 20, 2014	54.31	55.21	54.22	54.77	1,174,826	+0.13(+0.23%)
Nov 19, 2014	54.18	54.77	54.08	54.64	1,302,064	+0.31(+0.57%)
Nov 18, 2014	54.12	54.47	53.93	54.34	1,273,936	+0.13(+0.25%)
Nov 17, 2014	53.89	54.23	53.83	54.20	1,393,229	+0.19(+0.35%)
Nov 14, 2014	54.75	54.79	53.93	54.01	2,561,868	+0.59(+1.11%)
Nov 13, 2014	53.05	53.48	52.96	53.42	1,467,575	+0.43(+0.80%)
Nov 12, 2014	52.47	53.25	52.41	52.99	1,387,525	+0.30(+0.57%)
Nov 11, 2014	52.51	53.22	52.50	52.69	1,264,724	+0.20(+0.38%)
Nov 10, 2014	52.13	52.64	51.97	52.50	1,175,201	+0.35(+0.67%)
Nov 07, 2014	51.78	52.34	51.65	52.15	1,591,456	+0.26(+0.50%)
Nov 06, 2014	50.92	52.17	50.83	51.89	2,091,320	+1.07(+2.10%)
Nov 05, 2014	51.01	51.04	50.56	50.82	2,228,917	+0.20(+0.39%)
Nov 04, 2014	51.35	51.41	50.60	50.63	2,067,986	-0.92(-1.79%)
Nov 03, 2014	52.01	52.03	51.36	51.55	1,461,072	-0.33(-0.64%)
Oct 31, 2014	51.94	52.00	51.50	51.88	2,720,678	+0.60(+1.17%)
Oct 30, 2014	50.30	51.83	50.23	51.28	2,384,468	+0.73(+1.44%)
Oct 29, 2014	50.74	51.13	50.24	50.55	1,923,778	-0.34(-0.67%)
Oct 28, 2014	50.22	51.02	50.13	50.89	2,545,060	+0.85(+1.70%)
Oct 27, 2014	49.65	50.25	49.20	50.04	2,228,232	+0.02(+0.03%)
Oct 24, 2014	49.68	50.10	49.12	50.02	2,782,387	+0.27(+0.54%)
Oct 23, 2014	49.59	50.30	49.38	49.76	3,216,189	+0.84(+1.73%)
Oct 22, 2014	49.37	49.55	48.83	48.91	3,425,548	-0.56(-1.13%)
Oct 21, 2014	49.75	50.09	48.49	49.47	8,664,101	+3.37(+7.31%)
Oct 20, 2014	46.29	46.35	45.71	46.10	3,791,313	-0.20(-0.43%)
Oct 17, 2014	45.63	46.40	45.62	46.30	3,840,979	+1.22(+2.72%)
Oct 16, 2014	43.04	45.20	42.97	45.07	3,907,167	+1.26(+2.88%)
Oct 15, 2014	43.63	44.08	42.82	43.81	4,133,272	-0.73(-1.63%)
Oct 14, 2014	44.81	45.29	44.41	44.54	2,369,084	-0.07(-0.16%)
Oct 13, 2014	44.70	45.21	44.13	44.61	2,464,497	+0.02(+0.05%)
Oct 10, 2014	45.21	45.59	44.58	44.58	3,084,764	-0.73(-1.62%)
Oct 09, 2014	46.53	46.61	45.30	45.32	1,651,526	-1.25(-2.68%)
Oct 08, 2014	45.63	46.65	45.15	46.57	1,934,334	+0.89(+1.95%)
Oct 07, 2014	46.95	46.95	45.67	45.67	2,624,371	-1.59(-3.36%)
Oct 06, 2014	47.87	48.01	47.09	47.26	2,453,149	+0.36(+0.77%)
Oct 03, 2014	46.07	47.03	46.07	46.90	2,513,303	+1.01(+2.20%)
Oct 02, 2014	45.41	46.05	45.39	45.89	2,392,309	+0.37(+0.82%)
Oct 01, 2014	46.01	46.26	45.47	45.52	3,552,581	-0.44(-0.96%)
Sep 30, 2014	46.76	46.83	45.86	45.96	2,670,778	-0.90(-1.92%)
Sep 29, 2014	47.38	47.53	46.80	46.86	2,436,908	-0.95(-1.98%)
Sep 26, 2014	48.06	48.20	47.57	47.81	2,519,547	-0.35(-0.72%)
Sep 25, 2014	48.33	48.75	48.08	48.15	2,957,079	+0.00(+0.00%)
Sep 24, 2014	48.90	49.07	47.97	48.15	3,419,620	-0.67(-1.37%)
Sep 23, 2014	48.90	49.31	48.81	48.82	1,502,804	-0.28(-0.56%)
Sep 22, 2014	49.16	49.57	48.92	49.10	1,419,592	-0.30(-0.61%)
Sep 19, 2014	49.73	49.77	49.23	49.40	3,059,800	-0.06(-0.13%)
Sep 18, 2014	49.39	49.88	49.23	49.46	2,704,508	+0.21(+0.43%)
Sep 17, 2014	50.17	50.33	49.16	49.25	3,224,540	-0.95(-1.89%)
Sep 16, 2014	50.72	50.73	50.15	50.20	2,340,366	-0.68(-1.33%)
Sep 15, 2014	50.85	51.20	50.70	50.88	1,503,568	+0.01(+0.02%)
Sep 12, 2014	51.11	51.24	50.72	50.87	1,745,589	-0.41(-0.79%)
Sep 11, 2014	50.62	51.80	50.56	51.28	3,929,899	+0.74(+1.46%)
Sep 10, 2014	50.95	51.00	50.29	50.54	1,743,998	-0.42(-0.83%)
Sep 09, 2014	51.23	51.23	50.90	50.96	1,219,088	-0.38(-0.74%)
Sep 08, 2014	51.05	51.35	51.03	51.34	1,305,407	-0.02(-0.05%)
Sep 05, 2014	50.25	51.45	50.14	51.36	2,045,532	+1.03(+2.05%)
Sep 04, 2014	50.12	50.51	49.92	50.33	1,865,798	+0.42(+0.83%)
Sep 03, 2014	50.12	50.12	49.72	49.92	1,347,524	+0.13(+0.25%)

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.