Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	53.27	54.10	53.26	53.86	3,490,818	+0.82(+1.54%)
Nov 26, 2014	53.17	53.04	53.04	53.04	6,406,919	-0.08(-0.14%)
Nov 25, 2014	53.80	54.12	53.10	53.11	7,538,952	-0.58(-1.08%)
Nov 24, 2014	53.55	53.88	53.35	53.69	5,487,596	+0.32(+0.60%)
Nov 21, 2014	52.98	53.65	52.72	53.37	8,878,203	+0.70(+1.33%)
Nov 20, 2014	52.48	53.01	52.32	52.67	7,217,102	+0.14(+0.27%)
Nov 19, 2014	51.66	52.72	51.33	52.53	13,871,313	+3.15(+6.37%)
Nov 18, 2014	49.11	49.53	48.90	49.38	7,801,156	-0.30(-0.61%)
Nov 17, 2014	49.38	49.91	49.34	49.69	5,596,156	+0.26(+0.53%)
Nov 14, 2014	49.45	49.58	49.32	49.43	4,443,062	-0.03(-0.05%)
Nov 13, 2014	49.24	49.58	49.18	49.45	4,540,176	+0.33(+0.67%)
Nov 12, 2014	49.06	49.23	48.92	49.12	6,053,518	+0.19(+0.38%)
Nov 11, 2014	48.84	49.04	48.71	48.94	3,708,305	+0.14(+0.29%)
Nov 10, 2014	48.67	48.94	48.54	48.79	3,877,930	+0.12(+0.24%)
Nov 07, 2014	48.52	48.97	48.51	48.67	4,631,008	+0.10(+0.21%)
Nov 06, 2014	48.18	48.68	48.07	48.57	4,892,286	+0.53(+1.11%)
Nov 05, 2014	48.59	48.64	47.89	48.04	5,795,213	-0.27(-0.56%)
Nov 04, 2014	48.42	48.47	47.98	48.31	5,133,827	-0.16(-0.33%)
Nov 03, 2014	48.26	48.51	48.03	48.47	6,325,724	+0.21(+0.44%)
Oct 31, 2014	48.09	48.44	48.02	48.26	9,212,068	+0.78(+1.65%)
Oct 30, 2014	47.64	47.72	47.17	47.48	5,928,282	+0.39(+0.82%)
Oct 29, 2014	47.30	47.42	46.84	47.09	4,195,927	-0.21(-0.45%)
Oct 28, 2014	46.96	47.30	46.93	47.30	5,506,984	+0.50(+1.06%)
Oct 27, 2014	46.58	47.11	46.68	46.80	3,988,700	+0.12(+0.25%)
Oct 24, 2014	46.28	46.69	46.05	46.68	5,435,656	+0.31(+0.67%)
Oct 23, 2014	45.92	46.57	45.88	46.37	10,047,099	+0.86(+1.89%)
Oct 22, 2014	45.98	46.28	45.50	45.51	6,042,130	-0.55(-1.19%)
Oct 21, 2014	45.27	46.07	45.11	46.06	5,116,240	+0.93(+2.06%)
Oct 20, 2014	44.17	45.25	44.17	45.13	6,964,506	+1.02(+2.31%)
Oct 17, 2014	43.58	44.44	43.54	44.11	9,461,609	+0.92(+2.14%)
Oct 16, 2014	42.61	43.49	42.25	43.19	6,345,173	+0.17(+0.39%)
Oct 15, 2014	43.24	43.40	41.88	43.02	12,555,925	-0.67(-1.54%)
Oct 14, 2014	43.76	44.14	43.01	43.69	13,430,264	-0.39(-0.88%)
Oct 13, 2014	44.94	45.07	43.98	44.08	9,804,240	-1.03(-2.29%)
Oct 10, 2014	45.34	45.85	45.09	45.11	8,775,862	-0.18(-0.39%)
Oct 09, 2014	45.57	45.99	45.22	45.29	8,094,293	-0.36(-0.79%)
Oct 08, 2014	44.72	45.71	44.64	45.65	6,912,729	+0.97(+2.18%)
Oct 07, 2014	44.77	45.21	44.66	44.67	5,817,344	-0.35(-0.78%)
Oct 06, 2014	45.17	45.46	44.84	45.03	3,853,580	+0.01(+0.02%)
Oct 03, 2014	44.78	45.13	44.70	45.02	4,967,337	+0.47(+1.06%)
Oct 02, 2014	44.20	44.81	44.17	44.55	5,323,382	+0.36(+0.82%)
Oct 01, 2014	44.32	44.57	44.06	44.19	6,550,807	-0.27(-0.60%)
Sep 30, 2014	44.86	44.89	44.16	44.45	6,368,608	-0.36(-0.81%)
Sep 29, 2014	44.50	44.89	44.32	44.82	5,203,668	+0.14(+0.32%)
Sep 26, 2014	44.66	44.82	44.43	44.67	5,272,041	+0.09(+0.21%)
Sep 25, 2014	44.90	45.16	44.54	44.58	5,027,384	-0.47(-1.04%)
Sep 24, 2014	44.65	45.19	44.60	45.05	5,436,752	+0.43(+0.96%)
Sep 23, 2014	44.76	44.92	44.57	44.62	4,152,839	-0.29(-0.64%)
Sep 22, 2014	45.29	45.29	44.77	44.91	4,625,060	-0.53(-1.16%)
Sep 19, 2014	45.68	46.04	45.21	45.44	8,548,989	-0.05(-0.11%)
Sep 18, 2014	45.32	45.64	45.19	45.49	4,999,689	+0.24(+0.54%)
Sep 17, 2014	45.19	45.57	45.08	45.24	6,998,405	+0.13(+0.30%)
Sep 16, 2014	44.52	45.34	44.45	45.11	6,163,566	+0.48(+1.07%)
Sep 15, 2014	44.48	44.72	44.28	44.63	5,259,506	+0.13(+0.30%)
Sep 12, 2014	44.62	44.84	44.24	44.50	6,480,117	-0.09(-0.21%)
Sep 11, 2014	44.56	44.69	44.24	44.59	7,557,454	-0.26(-0.58%)
Sep 10, 2014	44.61	44.87	44.43	44.85	3,886,927	+0.30(+0.68%)
Sep 09, 2014	44.89	44.98	44.45	44.55	3,978,462	-0.43(-0.95%)
Sep 08, 2014	45.22	45.47	44.91	44.98	4,790,951	-0.48(-1.05%)
Sep 05, 2014	44.97	45.48	44.66	45.45	6,039,390	+0.42(+0.93%)
Sep 04, 2014	44.52	45.11	44.48	45.03	7,934,326	+0.59(+1.32%)
Sep 03, 2014	44.27	44.56	43.98	44.45	6,928,416	+0.25(+0.57%)

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.