Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	45.15	46.56	44.73	46.52	13,181,126	+1.03(+2.26%)
Oct 30, 2014	45.61	46.00	44.81	45.49	8,593,763	-0.42(-0.92%)
Oct 29, 2014	46.00	46.40	45.40	45.91	13,041,708	+0.98(+2.18%)
Oct 28, 2014	44.49	45.24	44.30	44.93	16,441,651	+0.73(+1.66%)
Oct 27, 2014	45.73	47.06	43.73	44.20	22,266,608	-2.86(-6.08%)
Oct 24, 2014	47.50	47.50	45.94	47.06	13,543,771	-0.06(-0.13%)
Oct 23, 2014	46.73	47.55	46.33	47.12	12,929,544	+1.20(+2.61%)
Oct 22, 2014	47.30	47.67	45.85	45.92	20,352,960	-1.04(-2.21%)
Oct 21, 2014	45.90	47.13	45.49	46.96	22,439,248	+2.31(+5.18%)
Oct 20, 2014	44.90	45.41	43.54	44.65	22,829,296	+0.27(+0.61%)
Oct 17, 2014	46.17	47.39	43.99	44.38	31,730,636	+1.21(+2.79%)
Oct 16, 2014	41.25	44.61	40.94	43.17	33,724,372	+0.45(+1.05%)
Oct 15, 2014	41.57	43.27	40.64	42.72	36,014,892	+0.85(+2.04%)
Oct 14, 2014	42.71	43.64	41.26	41.87	32,573,048	-0.53(-1.25%)
Oct 13, 2014	45.59	46.27	42.07	42.40	30,442,272	-3.40(-7.42%)
Oct 10, 2014	48.10	48.23	45.63	45.80	34,894,648	-2.52(-5.22%)
Oct 09, 2014	50.52	50.57	47.98	48.32	20,498,144	-2.64(-5.18%)
Oct 08, 2014	51.18	51.33	48.81	50.97	25,029,592	-0.67(-1.31%)
Oct 07, 2014	51.72	52.83	51.51	51.64	8,509,762	-0.40(-0.76%)
Oct 06, 2014	52.28	53.02	51.40	52.04	8,492,706	-0.15(-0.29%)
Oct 03, 2014	52.53	52.54	51.16	52.19	8,551,734	+0.35(+0.68%)
Oct 02, 2014	52.22	52.25	50.34	51.83	18,695,868	-0.87(-1.65%)
Oct 01, 2014	54.53	54.74	52.37	52.70	11,531,718	-1.72(-3.16%)
Sep 30, 2014	55.08	55.89	53.93	54.42	10,540,575	-0.93(-1.68%)
Sep 29, 2014	54.75	55.50	54.38	55.35	9,994,962	-0.23(-0.41%)
Sep 26, 2014	53.85	55.90	53.70	55.58	9,354,834	+1.87(+3.49%)
Sep 25, 2014	54.40	54.74	53.43	53.71	7,451,376	-0.89(-1.64%)
Sep 24, 2014	54.69	54.84	53.20	54.60	12,345,963	-0.07(-0.12%)
Sep 23, 2014	54.54	55.15	54.17	54.67	6,527,001	+0.10(+0.19%)
Sep 22, 2014	55.93	55.93	54.31	54.57	10,387,480	-1.54(-2.75%)
Sep 19, 2014	56.21	56.52	55.82	56.11	10,061,853	+0.15(+0.27%)
Sep 18, 2014	56.35	56.36	55.60	55.96	6,828,274	+0.08(+0.14%)
Sep 17, 2014	57.06	57.10	55.55	55.88	7,550,339	-0.89(-1.56%)
Sep 16, 2014	55.76	57.28	55.67	56.77	7,504,350	+0.85(+1.52%)
Sep 15, 2014	55.39	56.04	54.76	55.92	7,097,405	+0.35(+0.64%)
Sep 12, 2014	56.26	56.35	55.35	55.56	7,492,615	-1.02(-1.80%)
Sep 11, 2014	55.78	56.77	55.45	56.58	7,835,894	+0.30(+0.54%)
Sep 10, 2014	55.50	56.31	55.20	56.28	7,239,373	+0.74(+1.34%)
Sep 09, 2014	55.87	56.46	55.23	55.54	7,005,664	-0.40(-0.72%)
Sep 08, 2014	56.56	56.64	55.63	55.94	10,459,997	-0.96(-1.69%)
Sep 05, 2014	56.12	57.06	55.63	56.90	10,640,762	+0.76(+1.35%)
Sep 04, 2014	56.97	57.32	55.88	56.15	12,073,021	-0.87(-1.52%)
Sep 03, 2014	56.94	57.52	56.36	57.01	9,614,770	+0.08(+0.13%)
Sep 02, 2014	57.51	57.52	55.88	56.94	12,617,341	-0.10(-0.18%)
Aug 29, 2014	56.79	57.04	57.04	57.04	6,222,832	+0.32(+0.57%)
Aug 28, 2014	57.33	57.46	56.63	56.72	8,826,539	-0.93(-1.61%)
Aug 27, 2014	58.76	58.76	57.30	57.64	18,467,504	-1.12(-1.91%)
Aug 26, 2014	58.06	59.34	57.91	58.76	9,293,186	+1.06(+1.84%)
Aug 25, 2014	57.16	57.75	56.85	57.70	6,014,959	+0.91(+1.60%)
Aug 22, 2014	57.43	57.49	56.62	56.79	6,094,976	-0.73(-1.27%)
Aug 21, 2014	58.01	58.01	57.28	57.53	5,595,485	-0.37(-0.64%)
Aug 20, 2014	58.07	58.08	57.40	57.90	5,269,139	+0.01(+0.01%)
Aug 19, 2014	58.08	58.47	57.85	57.89	6,907,815	-0.08(-0.15%)
Aug 18, 2014	58.01	58.31	57.69	57.97	5,962,093	+0.38(+0.66%)
Aug 15, 2014	57.06	57.64	56.90	57.59	8,134,221	+0.91(+1.60%)
Aug 14, 2014	58.78	58.80	56.54	56.69	9,927,925	-1.85(-3.16%)
Aug 13, 2014	58.44	58.81	58.12	58.54	4,628,062	+0.44(+0.75%)
Aug 12, 2014	57.93	58.41	57.65	58.10	6,019,732	-0.34(-0.58%)
Aug 11, 2014	58.14	58.87	57.91	58.44	7,350,755	+0.93(+1.63%)
Aug 08, 2014	56.88	57.41	56.61	57.50	6,706,992	+0.79(+1.40%)
Aug 07, 2014	57.54	57.70	56.42	56.71	8,180,414	-0.50(-0.87%)
Aug 06, 2014	56.57	58.28	56.53	57.21	7,684,450	+0.20(+0.35%)
Aug 05, 2014	58.74	58.77	56.21	57.00	11,274,477	-1.99(-3.38%)
Aug 04, 2014	58.10	59.20	57.59	59.00	8,342,414	+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.