Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	53.52	53.52	51.21	51.51	867,813	-2.29(-4.26%)
Nov 26, 2014	53.58	53.81	53.81	53.81	777,065	+0.31(+0.57%)
Nov 25, 2014	54.11	54.16	53.40	53.50	1,400,142	-0.46(-0.86%)
Nov 24, 2014	54.20	54.24	53.74	53.96	882,821	+0.06(+0.11%)
Nov 21, 2014	54.51	54.57	53.68	53.90	1,488,299	+0.20(+0.37%)
Nov 20, 2014	53.27	53.95	53.05	53.70	1,351,898	+0.00(+0.00%)
Nov 19, 2014	53.87	53.90	53.36	53.70	1,531,637	-0.12(-0.23%)
Nov 18, 2014	53.71	54.08	53.63	53.83	1,384,357	+0.08(+0.15%)
Nov 17, 2014	53.76	54.03	53.60	53.75	1,516,212	-0.12(-0.23%)
Nov 14, 2014	53.77	54.19	53.33	53.87	3,741,767	-0.12(-0.23%)
Nov 13, 2014	53.82	54.46	53.49	53.99	1,861,661	+0.28(+0.52%)
Nov 12, 2014	54.03	54.27	53.61	53.71	1,619,062	-0.42(-0.77%)
Nov 11, 2014	53.52	54.31	53.30	54.13	1,541,001	+0.51(+0.96%)
Nov 10, 2014	53.32	53.74	53.14	53.62	1,276,155	+0.24(+0.44%)
Nov 07, 2014	53.10	53.56	52.84	53.38	1,196,035	+0.28(+0.53%)
Nov 06, 2014	52.90	53.21	52.26	53.10	1,338,696	+0.10(+0.18%)
Nov 05, 2014	51.77	53.02	51.49	53.01	1,778,466	+1.70(+3.32%)
Nov 04, 2014	51.50	51.67	51.09	51.30	1,629,251	+0.06(+0.12%)
Nov 03, 2014	51.01	51.50	50.83	51.24	1,497,003	+0.31(+0.60%)
Oct 31, 2014	50.78	51.06	50.35	50.94	1,492,229	+0.90(+1.80%)
Oct 30, 2014	49.73	50.32	49.45	50.04	1,449,051	+0.14(+0.28%)
Oct 29, 2014	50.66	50.66	49.56	49.90	1,949,624	-0.70(-1.38%)
Oct 28, 2014	49.79	50.68	49.29	50.60	2,091,531	+1.27(+2.58%)
Oct 27, 2014	49.41	49.71	49.91	49.32	1,198,792	-0.58(-1.17%)
Oct 24, 2014	49.51	49.98	48.94	49.91	970,917	+0.35(+0.70%)
Oct 23, 2014	49.94	50.91	49.05	49.56	2,766,383	+1.36(+2.82%)
Oct 22, 2014	49.71	49.85	48.13	48.20	2,120,057	-1.13(-2.28%)
Oct 21, 2014	48.70	49.52	48.54	49.32	2,057,695	+1.02(+2.11%)
Oct 20, 2014	47.57	48.33	46.98	48.30	1,612,001	+0.67(+1.41%)
Oct 17, 2014	47.59	48.56	47.33	47.63	2,217,926	+0.61(+1.30%)
Oct 16, 2014	45.94	47.33	45.89	47.02	2,259,075	+0.15(+0.32%)
Oct 15, 2014	45.85	47.17	44.80	46.87	2,358,883	+0.18(+0.39%)
Oct 14, 2014	46.88	47.43	46.10	46.69	1,823,003	+0.31(+0.66%)
Oct 13, 2014	48.02	48.63	46.31	46.38	1,275,993	-1.63(-3.40%)
Oct 10, 2014	49.15	49.24	47.68	48.01	1,916,069	-1.11(-2.26%)
Oct 09, 2014	51.04	51.20	49.08	49.12	1,490,157	-2.09(-4.07%)
Oct 08, 2014	50.83	51.25	49.95	51.21	1,255,759	+0.20(+0.39%)
Oct 07, 2014	51.65	52.12	50.96	51.01	1,380,104	-0.92(-1.76%)
Oct 06, 2014	52.47	53.14	51.69	51.92	1,228,781	+0.46(+0.90%)
Oct 03, 2014	51.41	51.71	50.82	51.46	1,825,611	+0.09(+0.17%)
Oct 02, 2014	50.41	51.43	49.93	51.37	1,933,077	+0.95(+1.89%)
Oct 01, 2014	51.24	51.28	49.98	50.42	2,465,025	-0.97(-1.88%)
Sep 30, 2014	52.33	52.53	50.93	51.39	2,152,083	-0.99(-1.88%)
Sep 29, 2014	52.45	52.81	52.22	52.38	1,200,429	-0.74(-1.40%)
Sep 26, 2014	52.89	53.28	52.62	53.12	1,053,691	+0.22(+0.41%)
Sep 25, 2014	54.79	54.79	52.84	52.90	1,696,820	-2.22(-4.02%)
Sep 24, 2014	55.15	55.42	54.67	55.12	945,305	+0.10(+0.17%)
Sep 23, 2014	55.13	55.45	54.83	55.02	955,998	-0.17(-0.32%)
Sep 22, 2014	55.85	56.22	55.17	55.20	1,546,054	-0.69(-1.23%)
Sep 19, 2014	56.76	56.83	55.74	55.88	1,302,312	-0.86(-1.52%)
Sep 18, 2014	56.88	56.93	56.56	56.75	808,065	+0.09(+0.15%)
Sep 17, 2014	56.71	57.11	56.39	56.66	1,165,223	-0.03(-0.06%)
Sep 16, 2014	56.06	56.92	55.86	56.70	1,350,916	+0.60(+1.07%)
Sep 15, 2014	55.89	56.25	55.35	56.09	766,822	+0.44(+0.78%)
Sep 12, 2014	56.16	56.24	55.14	55.66	1,137,664	-0.49(-0.87%)
Sep 11, 2014	55.86	56.63	55.79	56.15	1,568,046	-0.07(-0.12%)
Sep 10, 2014	55.00	56.45	54.94	56.21	1,880,587	+1.11(+2.02%)
Sep 09, 2014	55.36	55.49	54.89	55.10	708,723	-0.37(-0.67%)
Sep 08, 2014	55.35	55.99	55.32	55.47	958,099	+0.11(+0.20%)
Sep 05, 2014	55.07	55.40	54.85	55.36	491,536	+0.16(+0.28%)
Sep 04, 2014	55.20	55.60	55.04	55.20	732,007	-0.02(-0.03%)
Sep 03, 2014	55.73	56.04	55.17	55.22	568,101	-0.31(-0.56%)

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.