Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	52.86	53.48	52.84	53.30	1,474,784	+0.79(+1.51%)
Nov 26, 2014	52.51	52.50	52.50	52.50	1,583,553	-0.01(-0.01%)
Nov 25, 2014	52.48	52.74	52.22	52.51	3,517,159	+0.11(+0.20%)
Nov 24, 2014	52.41	52.65	52.00	52.41	2,411,393	+0.20(+0.38%)
Nov 21, 2014	52.70	52.72	52.12	52.21	2,630,047	+0.18(+0.34%)
Nov 20, 2014	51.20	52.11	51.20	52.03	2,801,516	+0.51(+0.99%)
Nov 19, 2014	51.33	51.67	51.10	51.52	1,640,539	+0.16(+0.32%)
Nov 18, 2014	50.70	51.62	50.58	51.36	2,224,966	+0.79(+1.56%)
Nov 17, 2014	50.31	50.76	50.13	50.57	1,489,980	+0.23(+0.45%)
Nov 14, 2014	50.46	50.66	50.27	50.34	1,837,000	-0.24(-0.48%)
Nov 13, 2014	50.74	50.81	50.24	50.58	1,328,842	-0.11(-0.21%)
Nov 12, 2014	50.16	50.72	49.95	50.69	2,345,152	+0.69(+1.38%)
Nov 11, 2014	50.17	50.24	49.76	50.00	2,450,128	-0.07(-0.14%)
Nov 10, 2014	49.52	50.16	49.46	50.07	2,966,601	+0.59(+1.19%)
Nov 07, 2014	48.70	49.53	48.58	49.48	2,381,688	+0.62(+1.28%)
Nov 06, 2014	48.57	48.92	48.46	48.86	2,246,674	+0.29(+0.60%)
Nov 05, 2014	48.61	48.75	48.38	48.57	1,826,305	+0.42(+0.87%)
Nov 04, 2014	48.11	48.24	47.66	48.15	1,549,376	+0.01(+0.01%)
Nov 03, 2014	48.13	48.22	47.88	48.14	1,935,052	+0.16(+0.33%)
Oct 31, 2014	48.29	48.42	47.81	47.99	2,323,119	+0.29(+0.61%)
Oct 30, 2014	47.34	48.02	47.21	47.70	1,908,068	+0.25(+0.52%)
Oct 29, 2014	47.73	48.05	47.18	47.45	2,186,848	-0.36(-0.76%)
Oct 28, 2014	47.64	47.85	47.40	47.81	2,102,128	+0.33(+0.70%)
Oct 27, 2014	47.15	47.60	47.15	47.48	1,889,337	+0.33(+0.69%)
Oct 24, 2014	46.86	47.38	46.80	47.15	2,232,541	+0.18(+0.39%)
Oct 23, 2014	47.53	47.97	46.89	46.97	3,049,191	-0.30(-0.64%)
Oct 22, 2014	47.40	47.92	47.25	47.27	3,148,000	+0.00(+0.00%)
Oct 21, 2014	45.70	47.31	45.69	47.27	3,043,194	+1.92(+4.24%)
Oct 20, 2014	45.12	45.68	44.31	45.35	4,077,266	+0.14(+0.31%)
Oct 17, 2014	45.63	45.79	45.20	45.21	4,268,493	-0.16(-0.34%)
Oct 16, 2014	43.89	45.50	43.86	45.36	3,502,170	+0.84(+1.88%)
Oct 15, 2014	44.75	44.81	43.78	44.53	4,474,800	-0.82(-1.80%)
Oct 14, 2014	45.28	45.57	45.05	45.34	2,427,866	+0.13(+0.30%)
Oct 13, 2014	45.80	45.98	45.13	45.21	2,816,123	-0.55(-1.21%)
Oct 10, 2014	46.19	46.54	45.76	45.76	2,487,571	-0.35(-0.77%)
Oct 09, 2014	47.29	47.33	45.98	46.12	2,644,911	-1.16(-2.46%)
Oct 08, 2014	46.70	47.34	46.64	47.28	2,854,693	+0.71(+1.52%)
Oct 07, 2014	46.82	47.05	46.56	46.57	1,508,401	-0.55(-1.16%)
Oct 06, 2014	47.81	47.85	47.07	47.12	1,617,068	-0.60(-1.26%)
Oct 03, 2014	47.51	47.83	47.38	47.72	2,131,360	+0.48(+1.02%)
Oct 02, 2014	46.79	47.31	46.36	47.24	1,896,979	+0.52(+1.11%)
Oct 01, 2014	46.85	46.96	46.48	46.72	2,950,009	-0.10(-0.21%)
Sep 30, 2014	46.86	47.07	46.66	46.82	2,351,962	-0.07(-0.15%)
Sep 29, 2014	46.56	46.99	46.47	46.89	1,731,577	-0.10(-0.21%)
Sep 26, 2014	46.72	47.08	46.63	46.99	1,375,156	+0.47(+1.01%)
Sep 25, 2014	47.24	47.26	46.44	46.52	2,735,289	-0.88(-1.85%)
Sep 24, 2014	46.96	47.41	46.69	47.40	2,005,284	+0.44(+0.94%)
Sep 23, 2014	47.31	47.47	46.95	46.96	1,604,403	-0.45(-0.94%)
Sep 22, 2014	47.57	47.80	47.17	47.41	2,610,593	-0.22(-0.46%)
Sep 19, 2014	47.99	48.09	47.56	47.63	3,228,471	+0.09(+0.19%)
Sep 18, 2014	47.49	47.65	47.09	47.53	1,795,335	+0.59(+1.25%)
Sep 17, 2014	47.23	47.31	46.58	46.95	1,906,121	-0.09(-0.20%)
Sep 16, 2014	46.73	47.24	46.65	47.04	2,885,210	+0.23(+0.48%)
Sep 15, 2014	46.69	46.97	46.48	46.81	2,420,166	+0.11(+0.24%)
Sep 12, 2014	46.02	46.86	45.94	46.70	3,611,814	+0.85(+1.86%)
Sep 11, 2014	45.92	46.22	45.73	45.85	1,931,373	-0.12(-0.26%)
Sep 10, 2014	45.94	46.03	45.51	45.97	1,675,211	+0.07(+0.15%)
Sep 09, 2014	46.34	46.41	45.85	45.90	1,164,576	-0.43(-0.92%)
Sep 08, 2014	46.31	46.66	46.00	46.32	1,443,141	+0.01(+0.02%)
Sep 05, 2014	46.07	46.34	45.65	46.31	2,255,498	+0.16(+0.34%)
Sep 04, 2014	45.82	46.14	45.80	46.16	1,720,217	+0.60(+1.32%)
Sep 03, 2014	45.70	45.81	45.40	45.56	1,630,949	-0.07(-0.15%)

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.