Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	58.19	58.27	57.48	57.82	2,070,499	-0.37(-0.63%)
Nov 26, 2014	56.28	58.19	58.19	58.19	4,609,404	+2.08(+3.71%)
Nov 25, 2014	56.88	56.99	55.65	56.10	11,744,413	-0.22(-0.40%)
Nov 24, 2014	55.43	56.56	55.27	56.33	3,133,055	+1.17(+2.13%)
Nov 21, 2014	55.82	56.00	54.89	55.15	3,673,546	-0.26(-0.46%)
Nov 20, 2014	54.16	55.62	53.82	55.41	3,543,712	+0.73(+1.33%)
Nov 19, 2014	54.72	54.84	53.70	54.68	3,668,670	-0.08(-0.14%)
Nov 18, 2014	53.30	54.82	53.29	54.76	4,726,876	+1.50(+2.82%)
Nov 17, 2014	53.76	53.94	52.47	53.26	4,329,536	-0.56(-1.04%)
Nov 14, 2014	52.18	54.16	51.76	53.82	6,857,399	+1.90(+3.66%)
Nov 13, 2014	52.22	52.79	51.59	51.91	3,725,979	-0.24(-0.46%)
Nov 12, 2014	52.08	52.85	51.96	52.15	4,019,655	+0.02(+0.03%)
Nov 11, 2014	52.16	52.24	51.51	52.14	3,155,636	+0.00(+0.00%)
Nov 10, 2014	51.51	52.62	51.38	52.14	4,999,811	+0.93(+1.82%)
Nov 07, 2014	53.74	54.21	48.47	51.20	12,999,306	-1.93(-3.64%)
Nov 06, 2014	52.16	53.31	51.59	53.14	7,218,043	+1.08(+2.07%)
Nov 05, 2014	51.95	52.41	51.31	52.06	5,259,904	+0.39(+0.76%)
Nov 04, 2014	51.34	51.91	50.88	51.67	4,559,016	+0.16(+0.32%)
Nov 03, 2014	50.00	51.86	49.82	51.50	6,029,533	+1.70(+3.42%)
Oct 31, 2014	49.19	49.91	49.08	49.80	4,310,699	+1.88(+3.93%)
Oct 30, 2014	48.69	49.04	47.30	47.92	4,127,054	-1.09(-2.23%)
Oct 29, 2014	47.35	49.05	47.35	49.01	3,631,905	+1.29(+2.71%)
Oct 28, 2014	47.02	47.76	46.74	47.72	3,927,564	+0.81(+1.73%)
Oct 27, 2014	46.72	47.07	47.07	46.91	3,098,232	-0.15(-0.33%)
Oct 24, 2014	47.15	47.46	46.65	47.07	3,517,644	-0.26(-0.54%)
Oct 23, 2014	46.60	47.83	46.41	47.32	4,601,222	+1.41(+3.07%)
Oct 22, 2014	47.03	47.23	45.80	45.91	3,920,721	-0.86(-1.85%)
Oct 21, 2014	45.59	46.78	45.32	46.77	5,448,162	+2.43(+5.48%)
Oct 20, 2014	43.52	44.44	43.14	44.35	4,131,462	+0.68(+1.57%)
Oct 17, 2014	45.11	45.46	43.35	43.66	5,737,604	-0.40(-0.90%)
Oct 16, 2014	41.37	44.47	41.37	44.06	8,141,312	+1.64(+3.87%)
Oct 15, 2014	40.66	43.14	40.40	42.42	8,861,653	+0.59(+1.42%)
Oct 14, 2014	41.28	43.60	40.62	41.82	15,124,475	+3.07(+7.92%)
Oct 13, 2014	40.56	40.66	38.57	38.75	8,489,659	-1.45(-3.60%)
Oct 10, 2014	42.84	42.87	38.33	40.20	14,482,379	-4.46(-9.99%)
Oct 09, 2014	46.20	46.39	44.59	44.66	3,421,843	-1.74(-3.74%)
Oct 08, 2014	44.77	46.52	43.96	46.40	4,725,736	+1.58(+3.53%)
Oct 07, 2014	45.83	45.83	44.72	44.82	5,180,171	-1.44(-3.11%)
Oct 06, 2014	47.79	47.83	45.49	46.26	4,422,114	-0.99(-2.09%)
Oct 03, 2014	46.38	47.81	46.29	47.24	5,284,360	+1.39(+3.04%)
Oct 02, 2014	45.90	46.42	44.15	45.85	7,391,709	+0.27(+0.58%)
Oct 01, 2014	49.33	49.43	44.95	45.59	12,464,589	-4.05(-8.17%)
Sep 30, 2014	50.14	50.25	49.31	49.64	3,065,353	-0.41(-0.82%)
Sep 29, 2014	49.35	50.27	49.18	50.05	2,134,818	+0.10(+0.21%)
Sep 26, 2014	49.50	50.24	49.25	49.95	2,848,604	+0.77(+1.56%)
Sep 25, 2014	50.27	50.67	49.01	49.18	3,507,114	-1.13(-2.25%)
Sep 24, 2014	48.95	50.34	48.79	50.31	3,674,100	+1.66(+3.41%)
Sep 23, 2014	48.25	49.02	47.95	48.66	2,685,733	+0.11(+0.23%)
Sep 22, 2014	49.33	49.97	48.36	48.54	3,590,183	-0.78(-1.58%)
Sep 19, 2014	49.70	49.96	48.41	49.32	6,968,564	-0.10(-0.21%)
Sep 18, 2014	48.33	49.58	48.10	49.43	4,139,010	+1.64(+3.44%)
Sep 17, 2014	47.60	48.09	47.35	47.78	2,369,198	+0.05(+0.11%)
Sep 16, 2014	45.97	47.80	45.77	47.73	3,616,680	+1.56(+3.37%)
Sep 15, 2014	47.05	47.36	45.93	46.18	3,526,627	-0.87(-1.85%)
Sep 12, 2014	47.74	47.83	46.88	47.05	2,945,805	-0.70(-1.47%)
Sep 11, 2014	47.50	47.89	47.19	47.75	2,049,226	-0.15(-0.30%)
Sep 10, 2014	47.57	48.05	46.86	47.89	2,455,603	+0.33(+0.69%)
Sep 09, 2014	48.39	48.44	47.56	47.57	2,737,985	-0.77(-1.58%)
Sep 08, 2014	48.31	48.52	47.89	48.33	2,565,104	+0.21(+0.43%)
Sep 05, 2014	46.95	48.14	46.93	48.13	2,995,067	+1.15(+2.44%)
Sep 04, 2014	47.59	48.02	46.77	46.98	3,034,523	-0.47(-0.99%)
Sep 03, 2014	48.16	48.36	46.83	47.45	4,194,589	-0.68(-1.42%)

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.