Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.07	48.43	47.51	48.05	517,840	-0.18(-0.37%)
Nov 26, 2014	49.14	48.23	48.23	48.23	1,225,100	-0.92(-1.87%)
Nov 25, 2014	48.55	49.18	48.36	49.15	1,539,718	+0.61(+1.26%)
Nov 24, 2014	48.26	50.11	48.26	48.54	1,782,888	+0.40(+0.83%)
Nov 21, 2014	48.00	48.49	47.60	48.14	2,046,959	+0.64(+1.35%)
Nov 20, 2014	47.28	47.79	47.00	47.50	1,562,300	-0.21(-0.44%)
Nov 19, 2014	48.89	49.04	47.68	47.71	1,477,390	-1.44(-2.93%)
Nov 18, 2014	47.46	49.30	47.36	49.15	2,639,568	+1.69(+3.56%)
Nov 17, 2014	46.52	47.56	46.01	47.46	2,791,525	+0.96(+2.06%)
Nov 14, 2014	47.61	48.36	46.44	46.50	2,560,868	-1.44(-3.00%)
Nov 13, 2014	48.20	48.74	47.40	47.94	1,696,996	-0.18(-0.37%)
Nov 12, 2014	47.61	48.39	47.01	48.12	2,114,342	-0.15(-0.31%)
Nov 11, 2014	48.03	48.94	47.61	48.27	2,533,386	+0.24(+0.50%)
Nov 10, 2014	48.65	49.66	47.60	48.03	4,203,483	+0.18(+0.38%)
Nov 07, 2014	50.76	51.27	47.38	47.85	7,841,459	-3.33(-6.51%)
Nov 06, 2014	51.60	52.02	51.01	51.18	2,394,325	-0.22(-0.43%)
Nov 05, 2014	53.16	53.32	50.07	51.40	5,772,737	-1.66(-3.13%)
Nov 04, 2014	58.00	58.03	51.97	53.06	6,509,157	-3.66(-6.45%)
Nov 03, 2014	56.07	58.97	55.55	56.72	2,272,338	+0.67(+1.20%)
Oct 31, 2014	56.17	56.54	54.63	56.05	1,950,139	+0.62(+1.12%)
Oct 30, 2014	56.34	56.44	54.98	55.43	1,310,201	-0.88(-1.56%)
Oct 29, 2014	56.80	57.16	55.98	56.31	1,254,382	-0.51(-0.90%)
Oct 28, 2014	57.73	57.95	55.92	56.82	2,227,578	-0.67(-1.17%)
Oct 27, 2014	57.86	58.22	58.22	57.49	671,214	-0.73(-1.25%)
Oct 24, 2014	58.34	58.34	57.11	58.22	911,939	+0.13(+0.22%)
Oct 23, 2014	58.14	58.79	57.44	58.09	906,928	+0.47(+0.82%)
Oct 22, 2014	58.90	59.18	57.41	57.62	869,071	-1.25(-2.12%)
Oct 21, 2014	56.99	59.28	56.95	58.87	1,233,678	+2.42(+4.29%)
Oct 20, 2014	56.36	56.94	55.35	56.45	1,218,525	-0.13(-0.23%)
Oct 17, 2014	56.05	57.76	55.98	56.58	1,929,679	+0.98(+1.76%)
Oct 16, 2014	53.61	56.13	53.50	55.60	3,234,915	+2.22(+4.16%)
Oct 15, 2014	53.80	54.20	51.43	53.38	3,217,007	-1.27(-2.32%)
Oct 14, 2014	55.12	56.14	53.91	54.65	2,141,657	+0.00(+0.00%)
Oct 13, 2014	55.41	56.72	54.59	54.65	1,487,601	-0.88(-1.58%)
Oct 10, 2014	55.73	57.22	55.49	55.53	1,173,340	-0.44(-0.79%)
Oct 09, 2014	58.16	58.25	55.86	55.97	1,503,856	-2.22(-3.82%)
Oct 08, 2014	56.73	58.52	56.35	58.19	2,117,105	+1.16(+2.03%)
Oct 07, 2014	57.28	58.40	56.98	57.03	1,578,729	-0.62(-1.08%)
Oct 06, 2014	58.98	59.40	57.33	57.65	1,378,767	-1.19(-2.02%)
Oct 03, 2014	58.57	59.65	58.20	58.84	1,966,556	+0.69(+1.19%)
Oct 02, 2014	57.85	58.37	55.48	58.15	2,093,764	+0.41(+0.71%)
Oct 01, 2014	59.39	59.52	57.43	57.74	1,473,192	-1.65(-2.78%)
Sep 30, 2014	60.86	61.01	59.24	59.39	1,376,841	-1.25(-2.06%)
Sep 29, 2014	60.23	61.00	59.90	60.64	824,800	-0.11(-0.18%)
Sep 26, 2014	61.84	62.65	60.27	60.75	992,034	-1.09(-1.76%)
Sep 25, 2014	62.87	62.90	61.49	61.84	751,157	-1.29(-2.04%)
Sep 24, 2014	62.32	63.23	61.80	63.13	1,034,188	+0.80(+1.28%)
Sep 23, 2014	62.42	62.93	61.79	62.33	1,021,892	-0.12(-0.19%)
Sep 22, 2014	63.31	63.61	62.26	62.45	774,257	-0.82(-1.30%)
Sep 19, 2014	63.17	63.51	62.58	63.27	1,477,995	+0.56(+0.89%)
Sep 18, 2014	62.37	62.97	61.92	62.71	1,052,370	+0.40(+0.64%)
Sep 17, 2014	62.00	62.57	61.54	62.31	1,130,597	+0.41(+0.66%)
Sep 16, 2014	60.48	62.07	60.31	61.90	979,753	+1.22(+2.01%)
Sep 15, 2014	61.66	61.98	60.59	60.68	768,367	-0.85(-1.38%)
Sep 12, 2014	62.66	63.23	60.95	61.53	1,769,658	-1.31(-2.08%)
Sep 11, 2014	60.69	62.96	60.67	62.84	1,366,112	+1.97(+3.24%)
Sep 10, 2014	61.16	61.16	60.13	60.87	962,079	-0.10(-0.16%)
Sep 09, 2014	59.42	62.37	59.42	60.97	2,749,222	+1.98(+3.36%)
Sep 08, 2014	57.74	59.05	57.74	58.99	1,533,070	+1.28(+2.22%)
Sep 05, 2014	56.81	58.08	56.81	57.71	2,137,410	+0.71(+1.25%)
Sep 04, 2014	60.10	60.10	56.51	57.00	3,750,257	-3.10(-5.16%)
Sep 03, 2014	61.00	61.12	60.02	60.10	1,175,884	-0.66(-1.09%)

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.