Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	55.13	56.80	55.13	56.22	5,878,935	+1.40(+2.55%)
Nov 26, 2014	54.67	54.82	54.82	54.82	5,427,244	+0.05(+0.08%)
Nov 25, 2014	54.46	54.85	54.22	54.78	8,732,718	+0.40(+0.74%)
Nov 24, 2014	54.22	54.82	53.94	54.37	5,390,108	+0.05(+0.08%)
Nov 21, 2014	54.55	54.90	53.98	54.33	8,996,809	+0.24(+0.45%)
Nov 20, 2014	54.20	54.57	53.41	54.09	14,563,701	-1.00(-1.81%)
Nov 19, 2014	53.14	55.52	53.08	55.08	33,714,804	+3.79(+7.39%)
Nov 18, 2014	50.87	51.48	50.52	51.29	7,338,544	+0.29(+0.57%)
Nov 17, 2014	51.34	51.43	50.83	51.00	9,556,149	-0.36(-0.71%)
Nov 14, 2014	50.76	51.48	50.63	51.37	7,278,924	+0.48(+0.93%)
Nov 13, 2014	50.48	51.10	50.47	50.89	10,451,951	+0.59(+1.17%)
Nov 12, 2014	49.38	50.44	49.29	50.30	8,198,202	+0.75(+1.52%)
Nov 11, 2014	49.34	49.65	49.20	49.55	4,533,884	+0.15(+0.31%)
Nov 10, 2014	48.89	49.70	48.36	49.40	10,434,739	+1.02(+2.10%)
Nov 07, 2014	46.96	48.75	46.87	48.38	9,989,257	+1.72(+3.68%)
Nov 06, 2014	46.24	46.74	46.09	46.66	5,247,178	+0.58(+1.26%)
Nov 05, 2014	46.63	46.74	45.98	46.08	3,564,269	-0.19(-0.41%)
Nov 04, 2014	46.41	46.47	45.98	46.27	4,029,901	-0.17(-0.36%)
Nov 03, 2014	46.61	46.73	46.10	46.44	3,618,269	-0.17(-0.37%)
Oct 31, 2014	46.93	47.02	46.32	46.61	5,612,359	+0.03(+0.06%)
Oct 30, 2014	45.85	46.71	45.65	46.58	3,055,299	+0.67(+1.46%)
Oct 29, 2014	45.78	45.96	45.52	45.91	3,977,887	+0.18(+0.40%)
Oct 28, 2014	46.18	46.23	45.46	45.73	6,612,490	-0.69(-1.48%)
Oct 27, 2014	46.41	46.42	46.01	46.41	4,822,658	-0.01(-0.02%)
Oct 24, 2014	46.71	46.76	46.14	46.42	5,284,870	-0.35(-0.74%)
Oct 23, 2014	46.59	47.12	46.51	46.77	4,534,076	+0.53(+1.14%)
Oct 22, 2014	46.57	47.07	46.19	46.24	5,034,920	-0.23(-0.50%)
Oct 21, 2014	45.76	46.70	45.55	46.47	6,363,701	+1.02(+2.24%)
Oct 20, 2014	44.45	45.47	44.45	45.46	5,706,251	+0.92(+2.07%)
Oct 17, 2014	45.18	45.28	44.41	44.54	8,633,162	-0.28(-0.62%)
Oct 16, 2014	44.35	45.15	44.27	44.81	5,746,588	-0.41(-0.90%)
Oct 15, 2014	45.88	46.17	44.70	45.22	10,311,186	-1.29(-2.77%)
Oct 14, 2014	45.96	46.60	45.79	46.51	6,025,201	+0.94(+2.07%)
Oct 13, 2014	45.65	46.42	45.41	45.57	7,070,245	-0.11(-0.25%)
Oct 10, 2014	46.50	47.08	45.65	45.68	8,226,030	-0.76(-1.64%)
Oct 09, 2014	47.31	47.57	46.30	46.44	5,768,286	-0.91(-1.93%)
Oct 08, 2014	46.50	47.47	46.38	47.36	5,252,715	+0.96(+2.06%)
Oct 07, 2014	46.76	46.80	46.24	46.40	4,856,992	-0.56(-1.19%)
Oct 06, 2014	47.52	47.75	46.89	46.96	3,291,126	-0.60(-1.25%)
Oct 03, 2014	47.57	47.84	47.33	47.55	3,468,695	+0.38(+0.80%)
Oct 02, 2014	46.85	47.27	46.45	47.17	4,244,050	+0.38(+0.81%)
Oct 01, 2014	47.26	47.42	46.77	46.80	5,151,269	-0.46(-0.97%)
Sep 30, 2014	47.39	47.57	47.14	47.26	3,393,651	-0.27(-0.57%)
Sep 29, 2014	47.17	47.62	47.14	47.53	2,878,690	-0.08(-0.17%)
Sep 26, 2014	47.65	47.71	47.23	47.61	3,098,667	+0.20(+0.43%)
Sep 25, 2014	47.97	48.07	47.31	47.41	3,767,965	-0.75(-1.57%)
Sep 24, 2014	47.50	48.20	47.49	48.16	4,318,307	+0.60(+1.27%)
Sep 23, 2014	47.74	47.95	47.55	47.56	5,299,149	-0.21(-0.44%)
Sep 22, 2014	47.91	48.08	47.60	47.77	4,093,226	-0.34(-0.71%)
Sep 19, 2014	48.43	48.53	47.96	48.11	6,524,208	-0.09(-0.19%)
Sep 18, 2014	47.67	48.74	47.65	48.20	9,740,112	+0.80(+1.69%)
Sep 17, 2014	47.40	47.57	47.11	47.40	4,345,286	+0.01(+0.02%)
Sep 16, 2014	46.80	47.69	46.79	47.39	6,047,156	+0.49(+1.04%)
Sep 15, 2014	47.07	47.19	46.80	46.90	4,899,726	-0.24(-0.51%)
Sep 12, 2014	47.15	47.23	46.73	47.14	5,872,986	-0.05(-0.10%)
Sep 11, 2014	46.62	47.26	46.45	47.19	7,427,387	+0.48(+1.03%)
Sep 10, 2014	46.00	47.00	45.89	46.71	11,514,081	+0.81(+1.76%)
Sep 09, 2014	45.59	45.92	45.37	45.90	5,620,233	+0.24(+0.53%)
Sep 08, 2014	45.92	46.14	45.44	45.66	4,241,867	-0.39(-0.85%)
Sep 05, 2014	45.99	46.10	45.62	46.05	4,512,199	+0.04(+0.08%)
Sep 04, 2014	45.52	46.15	45.39	46.01	5,787,730	+0.48(+1.06%)
Sep 03, 2014	45.64	45.67	45.22	45.53	4,713,298	+0.15(+0.33%)

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.