Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	77.31	77.86	75.32	75.60	500,172	-2.10(-2.70%)
Nov 26, 2014	76.28	77.70	77.70	77.70	441,900	+1.20(+1.57%)
Nov 25, 2014	76.20	76.64	75.30	76.50	730,095	+0.61(+0.80%)
Nov 24, 2014	74.99	75.96	74.66	75.89	856,360	+1.55(+2.09%)
Nov 21, 2014	75.04	75.08	73.66	74.34	1,181,573	+1.47(+2.02%)
Nov 20, 2014	70.76	73.19	70.67	72.87	725,708	+0.76(+1.05%)
Nov 19, 2014	72.94	73.30	71.48	72.11	874,334	-1.85(-2.50%)
Nov 18, 2014	73.10	74.77	73.02	73.96	671,919	+1.36(+1.87%)
Nov 17, 2014	71.79	73.37	71.28	72.60	830,551	+0.10(+0.14%)
Nov 14, 2014	72.34	72.74	70.97	72.50	837,227	-0.22(-0.30%)
Nov 13, 2014	73.22	74.24	70.62	72.72	1,565,649	-0.90(-1.22%)
Nov 12, 2014	72.74	74.37	72.60	73.62	644,133	-0.96(-1.29%)
Nov 11, 2014	74.86	75.23	73.03	74.58	1,149,959	+0.10(+0.13%)
Nov 10, 2014	72.10	75.03	71.94	74.48	1,171,185	+2.68(+3.73%)
Nov 07, 2014	70.86	71.90	69.95	71.80	1,538,284	+1.02(+1.44%)
Nov 06, 2014	69.43	71.08	68.09	70.78	1,423,996	+1.72(+2.49%)
Nov 05, 2014	69.42	69.44	67.76	69.06	1,333,053	+0.90(+1.32%)
Nov 04, 2014	67.18	68.36	65.33	68.16	1,440,220	+0.48(+0.71%)
Nov 03, 2014	68.84	69.24	67.00	67.68	1,420,018	-1.14(-1.66%)
Oct 31, 2014	69.25	69.26	67.69	68.82	1,588,671	+1.76(+2.62%)
Oct 30, 2014	65.93	68.41	64.88	67.06	1,825,302	-0.32(-0.47%)
Oct 29, 2014	68.32	68.37	65.26	67.38	2,973,215	-1.20(-1.75%)
Oct 28, 2014	65.32	68.62	65.17	68.58	2,030,230	+4.28(+6.66%)
Oct 27, 2014	62.29	64.59	63.43	64.30	1,981,077	+0.87(+1.37%)
Oct 24, 2014	62.74	63.82	59.20	63.43	2,413,186	+0.67(+1.07%)
Oct 23, 2014	63.00	64.40	61.76	62.76	2,841,520	+3.72(+6.30%)
Oct 22, 2014	64.60	65.42	58.67	59.04	3,636,765	-5.19(-8.08%)
Oct 21, 2014	61.91	64.53	61.50	64.23	2,606,322	+4.43(+7.41%)
Oct 20, 2014	55.27	59.92	54.96	59.80	3,735,014	+4.29(+7.73%)
Oct 17, 2014	56.90	57.68	54.50	55.51	5,082,370	+2.25(+4.22%)
Oct 16, 2014	48.72	54.40	48.49	53.26	9,127,408	-2.33(-4.19%)
Oct 15, 2014	52.28	55.90	48.29	55.59	11,590,656	-1.12(-1.97%)
Oct 14, 2014	57.10	59.65	54.38	56.71	5,183,029	+0.36(+0.64%)
Oct 13, 2014	63.40	64.46	55.85	56.35	5,102,130	-6.11(-9.78%)
Oct 10, 2014	69.90	71.32	62.40	62.46	4,188,980	-7.78(-11.08%)
Oct 09, 2014	76.36	76.82	70.01	70.24	3,806,024	-7.20(-9.30%)
Oct 08, 2014	71.25	77.67	70.54	77.44	2,600,823	+5.82(+8.13%)
Oct 07, 2014	75.18	75.40	71.54	71.62	2,097,382	-5.43(-7.05%)
Oct 06, 2014	80.16	80.94	76.62	77.05	1,444,640	-1.37(-1.75%)
Oct 03, 2014	76.44	79.18	75.98	78.42	1,732,303	+4.48(+6.06%)
Oct 02, 2014	72.84	75.26	70.88	73.94	1,970,850	+0.56(+0.76%)
Oct 01, 2014	74.98	75.12	71.42	73.38	2,437,451	-1.56(-2.08%)
Sep 30, 2014	75.64	77.07	74.42	74.94	1,435,525	-1.14(-1.50%)
Sep 29, 2014	75.63	78.06	74.70	76.08	1,640,472	-3.82(-4.78%)
Sep 26, 2014	77.88	80.75	77.50	79.90	1,014,418	+2.65(+3.43%)
Sep 25, 2014	82.72	82.72	76.01	77.25	2,180,191	-6.27(-7.51%)
Sep 24, 2014	81.38	83.59	80.60	83.52	833,803	+2.52(+3.11%)
Sep 23, 2014	81.91	83.54	80.90	81.00	1,310,044	-3.12(-3.71%)
Sep 22, 2014	86.09	86.25	83.41	84.12	1,012,168	-3.02(-3.47%)
Sep 19, 2014	88.03	88.53	86.00	87.14	956,717	-0.05(-0.06%)
Sep 18, 2014	86.63	87.30	86.13	87.19	501,387	+1.24(+1.44%)
Sep 17, 2014	85.58	87.72	84.76	85.95	1,426,774	+0.75(+0.88%)
Sep 16, 2014	80.42	85.45	80.29	85.20	1,167,283	+3.91(+4.81%)
Sep 15, 2014	83.05	83.05	80.77	81.29	689,446	-2.14(-2.57%)
Sep 12, 2014	85.01	85.19	82.00	83.43	1,185,003	-1.86(-2.18%)
Sep 11, 2014	83.54	85.35	83.21	85.29	786,568	+0.24(+0.28%)
Sep 10, 2014	84.40	85.44	82.74	85.05	635,866	+0.59(+0.70%)
Sep 09, 2014	86.26	86.39	83.97	84.46	673,496	-2.38(-2.74%)
Sep 08, 2014	86.70	87.17	85.79	86.84	486,551	-0.17(-0.20%)
Sep 05, 2014	85.74	87.16	84.33	87.01	481,617	+1.72(+2.02%)
Sep 04, 2014	86.04	87.19	84.36	85.29	452,582	-0.16(-0.19%)
Sep 03, 2014	85.89	85.89	84.50	85.45	374,938	+0.99(+1.17%)

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.