Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	55.36	55.99	55.36	55.44	4,227,651	+0.36(+0.66%)
Oct 30, 2014	54.94	55.28	53.61	55.08	2,858,213	+0.12(+0.22%)
Oct 29, 2014	55.01	55.45	54.79	54.96	2,757,869	-0.10(-0.19%)
Oct 28, 2014	54.01	55.06	53.70	55.06	3,078,065	+1.08(+2.01%)
Oct 27, 2014	53.77	54.12	53.40	53.98	2,080,236	+0.20(+0.37%)
Oct 24, 2014	53.50	53.86	53.39	53.78	1,862,022	+0.27(+0.51%)
Oct 23, 2014	53.56	53.72	53.39	53.50	2,501,183	+0.53(+1.01%)
Oct 22, 2014	53.61	53.81	52.91	52.97	1,688,550	-0.65(-1.22%)
Oct 21, 2014	53.08	53.69	52.79	53.63	1,572,068	+0.98(+1.86%)
Oct 20, 2014	52.05	52.65	51.85	52.65	1,662,290	+0.40(+0.76%)
Oct 17, 2014	51.23	52.37	51.23	52.25	2,590,756	+1.38(+2.72%)
Oct 16, 2014	50.15	51.14	50.15	50.87	1,837,656	-0.12(-0.24%)
Oct 15, 2014	50.08	51.11	49.67	50.99	2,968,716	+0.51(+1.00%)
Oct 14, 2014	50.61	51.08	50.29	50.48	2,000,229	+0.20(+0.39%)
Oct 13, 2014	50.77	50.91	50.14	50.28	2,410,611	-0.47(-0.93%)
Oct 10, 2014	51.86	52.05	50.74	50.75	2,393,729	-1.21(-2.33%)
Oct 09, 2014	52.73	53.03	51.90	51.97	1,660,416	-0.96(-1.82%)
Oct 08, 2014	51.92	52.98	51.68	52.93	2,106,021	+0.95(+1.84%)
Oct 07, 2014	52.63	52.89	51.97	51.97	1,707,090	-0.89(-1.67%)
Oct 06, 2014	52.69	53.04	52.55	52.86	1,628,276	+0.17(+0.33%)
Oct 03, 2014	52.50	52.84	52.12	52.69	2,092,372	+0.23(+0.44%)
Oct 02, 2014	53.34	53.46	52.31	52.46	3,168,354	-1.13(-2.10%)
Oct 01, 2014	54.48	54.48	53.52	53.58	3,934,947	-0.81(-1.49%)
Sep 30, 2014	54.30	54.51	54.15	54.39	1,902,816	+0.09(+0.16%)
Sep 29, 2014	54.12	54.42	53.74	54.30	2,578,887	-0.21(-0.38%)
Sep 26, 2014	53.52	54.54	53.51	54.51	3,967,823	+1.01(+1.90%)
Sep 25, 2014	53.06	53.65	52.83	53.50	2,773,895	+0.38(+0.71%)
Sep 24, 2014	52.83	53.18	52.62	53.12	2,053,884	+0.20(+0.37%)
Sep 23, 2014	52.89	53.09	52.75	52.92	1,735,796	-0.09(-0.18%)
Sep 22, 2014	53.02	53.23	52.56	53.01	1,720,927	-0.17(-0.32%)
Sep 19, 2014	53.50	53.55	52.90	53.19	2,713,705	-0.14(-0.26%)
Sep 18, 2014	53.26	53.42	52.97	53.32	2,271,561	+0.11(+0.21%)
Sep 17, 2014	53.05	53.38	52.99	53.21	2,647,102	+0.19(+0.36%)
Sep 16, 2014	52.66	53.17	52.79	53.02	1,717,753	+0.23(+0.44%)
Sep 15, 2014	52.95	52.95	52.59	52.79	2,138,683	-0.10(-0.19%)
Sep 12, 2014	52.52	53.06	52.33	52.89	2,407,893	+0.27(+0.52%)
Sep 11, 2014	52.21	52.64	52.16	52.62	1,299,932	+0.00(+0.00%)
Sep 10, 2014	52.52	52.77	52.44	52.62	2,055,686	+0.12(+0.23%)
Sep 09, 2014	52.33	52.59	51.96	52.50	2,999,145	+0.05(+0.10%)
Sep 08, 2014	50.61	52.54	50.48	52.45	13,357,651	+1.83(+3.62%)
Sep 05, 2014	50.63	50.81	50.38	50.62	2,847,786	-0.08(-0.15%)
Sep 04, 2014	50.69	50.84	50.60	50.69	3,432,732	+0.03(+0.07%)
Sep 03, 2014	50.69	50.86	50.49	50.66	2,624,323	-0.06(-0.12%)
Sep 02, 2014	50.98	50.99	50.59	50.72	2,642,111	-0.34(-0.66%)
Aug 29, 2014	51.18	51.06	51.06	51.06	2,459,177	+0.03(+0.05%)
Aug 28, 2014	51.06	51.23	50.90	51.03	2,318,662	-0.27(-0.52%)
Aug 27, 2014	51.83	52.03	51.11	51.30	2,452,625	-0.53(-1.03%)
Aug 26, 2014	52.55	52.59	51.76	51.83	2,808,150	-0.62(-1.18%)
Aug 25, 2014	52.88	52.95	52.42	52.45	1,389,542	-0.18(-0.34%)
Aug 22, 2014	53.01	53.01	52.61	52.63	1,724,335	-0.40(-0.76%)
Aug 21, 2014	52.89	53.08	52.74	53.03	1,836,794	+0.05(+0.10%)
Aug 20, 2014	52.71	53.12	52.65	52.98	1,651,124	+0.23(+0.44%)
Aug 19, 2014	52.33	52.96	52.33	52.75	3,143,597	+0.48(+0.92%)
Aug 18, 2014	52.70	52.96	52.29	52.27	5,629,730	-0.16(-0.31%)
Aug 15, 2014	53.14	53.18	52.19	52.43	3,466,629	-0.45(-0.85%)
Aug 14, 2014	53.39	53.43	52.82	52.88	1,688,210	-0.44(-0.82%)
Aug 13, 2014	53.14	53.54	53.06	53.32	1,929,525	+0.34(+0.63%)
Aug 12, 2014	53.06	53.15	52.65	52.98	1,430,155	-0.08(-0.15%)
Aug 11, 2014	53.50	53.55	53.04	53.06	1,103,870	-0.40(-0.74%)
Aug 08, 2014	52.76	53.33	52.61	53.45	1,744,658	+0.81(+1.53%)
Aug 07, 2014	52.65	53.55	52.59	52.65	2,627,191	+0.03(+0.07%)
Aug 06, 2014	52.45	52.81	52.06	52.61	3,723,871	-0.15(-0.29%)
Aug 05, 2014	52.88	53.94	52.03	52.77	3,938,141	-2.34(-4.24%)
Aug 04, 2014	54.84	55.31	54.67	55.10	3,020,968	+0.25(+0.45%)

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.