Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	53.62	52.93	52.93	52.93	587,484	-0.59(-1.10%)
Dec 30, 2014	53.57	53.96	53.48	53.52	649,879	-0.12(-0.23%)
Dec 29, 2014	53.47	54.13	53.39	53.64	646,412	+0.04(+0.08%)
Dec 26, 2014	53.59	53.88	53.37	53.59	873,067	+0.36(+0.68%)
Dec 24, 2014	53.49	53.23	53.23	53.23	488,302	-0.30(-0.56%)
Dec 23, 2014	53.20	54.03	52.93	53.53	1,135,611	+0.72(+1.37%)
Dec 22, 2014	51.77	52.81	51.53	52.81	2,195,709	+1.15(+2.23%)
Dec 19, 2014	51.90	52.35	51.25	51.66	2,161,037	-0.13(-0.26%)
Dec 18, 2014	51.06	51.79	50.61	51.79	1,473,425	+1.44(+2.87%)
Dec 17, 2014	48.45	50.38	48.37	50.35	1,819,688	+1.96(+4.06%)
Dec 16, 2014	47.93	49.51	47.79	48.38	1,313,610	+0.18(+0.38%)
Dec 15, 2014	49.42	49.68	47.94	48.20	1,624,097	-0.74(-1.51%)
Dec 12, 2014	50.37	50.61	48.82	48.94	1,513,652	-2.00(-3.92%)
Dec 11, 2014	51.89	52.80	50.77	50.94	1,682,354	-0.75(-1.46%)
Dec 10, 2014	54.36	54.36	51.26	51.69	2,197,961	-2.93(-5.36%)
Dec 09, 2014	53.57	54.67	53.50	54.62	1,076,041	+0.45(+0.82%)
Dec 08, 2014	54.44	54.79	54.03	54.17	1,335,888	-0.48(-0.88%)
Dec 05, 2014	54.01	55.53	54.01	54.65	1,794,397	+0.51(+0.94%)
Dec 04, 2014	53.59	54.14	53.04	54.14	1,460,756	+0.35(+0.65%)
Dec 03, 2014	51.83	53.97	51.55	53.79	1,943,419	+2.21(+4.28%)
Dec 02, 2014	51.23	51.65	50.69	51.58	1,171,779	+0.47(+0.93%)
Dec 01, 2014	51.69	52.02	50.88	51.11	1,743,485	-0.61(-1.19%)
Nov 28, 2014	53.74	53.74	51.42	51.72	864,270	-2.30(-4.26%)
Nov 26, 2014	53.80	54.03	54.03	54.03	773,892	+0.31(+0.57%)
Nov 25, 2014	54.34	54.38	53.62	53.72	1,394,425	-0.46(-0.86%)
Nov 24, 2014	54.42	54.47	53.96	54.19	879,216	+0.06(+0.11%)
Nov 21, 2014	54.73	54.79	53.90	54.12	1,482,222	+0.20(+0.37%)
Nov 20, 2014	53.49	54.17	53.27	53.92	1,346,378	+0.00(+0.00%)
Nov 19, 2014	54.09	54.12	53.58	53.92	1,525,383	-0.12(-0.23%)
Nov 18, 2014	53.93	54.30	53.85	54.05	1,378,704	+0.08(+0.15%)
Nov 17, 2014	53.98	54.26	53.82	53.97	1,510,020	-0.12(-0.23%)
Nov 14, 2014	53.99	54.41	53.55	54.09	3,726,488	-0.12(-0.23%)
Nov 13, 2014	54.04	54.69	53.70	54.21	1,854,059	+0.28(+0.52%)
Nov 12, 2014	54.25	54.49	53.83	53.93	1,612,451	-0.42(-0.77%)
Nov 11, 2014	53.74	54.54	53.52	54.35	1,534,709	+0.52(+0.96%)
Nov 10, 2014	53.54	53.96	53.35	53.84	1,270,944	+0.24(+0.44%)
Nov 07, 2014	53.32	53.78	53.06	53.60	1,191,152	+0.28(+0.53%)
Nov 06, 2014	53.12	53.42	52.48	53.32	1,333,229	+0.10(+0.18%)
Nov 05, 2014	51.98	53.24	51.70	53.22	1,771,204	+1.71(+3.32%)
Nov 04, 2014	51.72	51.88	51.30	51.51	1,622,598	+0.06(+0.12%)
Nov 03, 2014	51.22	51.71	51.04	51.45	1,490,890	+0.31(+0.60%)
Oct 31, 2014	50.99	51.27	50.56	51.15	1,486,136	+0.90(+1.80%)
Oct 30, 2014	49.94	50.52	49.66	50.24	1,443,134	+0.14(+0.28%)
Oct 29, 2014	50.87	50.87	49.76	50.10	1,941,663	-0.70(-1.38%)
Oct 28, 2014	49.99	50.89	49.49	50.80	2,082,991	+1.28(+2.58%)
Oct 27, 2014	49.61	49.91	50.11	49.53	1,193,897	-0.59(-1.17%)
Oct 24, 2014	49.71	50.18	49.14	50.11	966,952	+0.35(+0.70%)
Oct 23, 2014	50.15	51.12	49.25	49.76	2,755,087	+1.37(+2.82%)
Oct 22, 2014	49.91	50.05	48.33	48.40	2,111,400	-1.13(-2.28%)
Oct 21, 2014	48.90	49.73	48.74	49.53	2,049,292	+1.02(+2.11%)
Oct 20, 2014	47.76	48.53	47.18	48.50	1,605,418	+0.67(+1.41%)
Oct 17, 2014	47.78	48.75	47.53	47.83	2,208,870	+0.61(+1.30%)
Oct 16, 2014	46.13	47.53	46.08	47.21	2,249,850	+0.15(+0.32%)
Oct 15, 2014	46.04	47.36	44.99	47.06	2,349,251	+0.18(+0.39%)
Oct 14, 2014	47.07	47.62	46.29	46.88	1,815,559	+0.31(+0.66%)
Oct 13, 2014	48.22	48.83	46.50	46.57	1,270,783	-1.64(-3.40%)
Oct 10, 2014	49.35	49.44	47.88	48.21	1,908,245	-1.11(-2.26%)
Oct 09, 2014	51.25	51.41	49.28	49.32	1,484,072	-2.09(-4.07%)
Oct 08, 2014	51.04	51.46	50.16	51.42	1,250,632	+0.20(+0.39%)
Oct 07, 2014	51.86	52.34	51.17	51.22	1,374,468	-0.92(-1.76%)
Oct 06, 2014	52.69	53.35	51.90	52.14	1,223,764	+0.46(+0.90%)
Oct 03, 2014	51.62	51.93	51.02	51.67	1,818,156	+0.09(+0.17%)
Oct 02, 2014	50.62	51.65	50.13	51.58	1,925,183	+0.95(+1.89%)

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.