Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	50.21	50.81	50.08	50.50	1,031,449	+0.56(+1.12%)
Nov 26, 2014	49.43	49.94	49.94	49.94	2,196,900	+0.66(+1.34%)
Nov 25, 2014	49.38	49.41	48.96	49.28	6,330,949	+0.06(+0.12%)
Nov 24, 2014	50.04	50.08	49.17	49.22	3,490,608	-0.85(-1.70%)
Nov 21, 2014	50.61	50.63	49.65	50.07	4,487,672	-0.14(-0.28%)
Nov 20, 2014	50.12	50.44	50.04	50.21	3,091,226	+0.04(+0.08%)
Nov 19, 2014	50.29	50.60	49.97	50.17	2,743,582	-0.25(-0.50%)
Nov 18, 2014	50.66	50.74	50.37	50.42	2,982,881	-0.16(-0.32%)
Nov 17, 2014	49.75	50.68	49.68	50.58	4,502,907	+0.93(+1.87%)
Nov 14, 2014	49.65	50.00	49.52	49.65	3,046,837	-0.12(-0.24%)
Nov 13, 2014	50.27	50.39	49.63	49.77	3,588,237	-0.37(-0.74%)
Nov 12, 2014	50.08	50.42	49.55	50.14	4,172,212	-0.41(-0.81%)
Nov 11, 2014	50.67	50.78	50.34	50.55	1,791,296	-0.22(-0.43%)
Nov 10, 2014	50.25	50.77	49.91	50.77	2,312,187	+0.42(+0.83%)
Nov 07, 2014	49.42	50.37	49.40	50.35	3,038,577	+1.01(+2.05%)
Nov 06, 2014	50.27	50.29	48.92	49.34	6,199,955	-0.96(-1.91%)
Nov 05, 2014	50.79	50.86	50.23	50.30	11,541,482	-0.38(-0.75%)
Nov 04, 2014	51.16	51.46	50.63	50.68	3,430,226	-0.26(-0.51%)
Nov 03, 2014	50.50	51.06	50.30	50.94	3,373,348	+0.62(+1.23%)
Oct 31, 2014	50.06	50.36	49.66	50.32	4,897,950	+0.47(+0.94%)
Oct 30, 2014	48.81	49.92	48.66	49.85	5,972,954	+1.34(+2.76%)
Oct 29, 2014	48.12	49.04	48.05	48.51	5,828,868	+0.99(+2.08%)
Oct 28, 2014	46.64	47.87	46.45	47.52	5,065,717	+0.95(+2.04%)
Oct 27, 2014	47.15	47.17	46.25	46.57	4,021,738	-0.60(-1.27%)
Oct 24, 2014	46.31	47.32	46.30	47.17	2,864,977	+0.98(+2.12%)
Oct 23, 2014	46.52	46.59	46.07	46.19	2,501,361	-0.06(-0.13%)
Oct 22, 2014	45.57	46.53	45.49	46.25	3,089,575	+0.76(+1.67%)
Oct 21, 2014	45.48	45.50	44.88	45.49	2,970,727	+0.10(+0.22%)
Oct 20, 2014	44.61	45.41	44.61	45.39	2,672,167	+0.69(+1.54%)
Oct 17, 2014	44.88	44.97	44.48	44.70	3,890,063	+0.02(+0.04%)
Oct 16, 2014	45.41	45.51	44.67	44.68	4,794,009	-1.05(-2.30%)
Oct 15, 2014	45.91	46.43	44.81	45.73	3,397,059	-0.15(-0.33%)
Oct 14, 2014	45.69	46.60	45.33	45.88	4,003,866	+0.51(+1.12%)
Oct 13, 2014	45.25	46.03	45.19	45.37	3,581,824	+0.20(+0.44%)
Oct 10, 2014	44.76	45.50	44.76	45.17	3,165,682	+0.65(+1.46%)
Oct 09, 2014	44.84	45.28	44.51	44.52	4,885,166	-0.48(-1.07%)
Oct 08, 2014	44.43	45.20	44.34	45.00	4,549,509	+0.62(+1.40%)
Oct 07, 2014	44.80	44.96	44.17	44.38	3,972,902	-0.88(-1.94%)
Oct 06, 2014	45.59	45.76	45.08	45.26	1,587,040	-0.24(-0.53%)
Oct 03, 2014	45.17	45.62	44.79	45.50	2,386,084	+0.41(+0.91%)
Oct 02, 2014	45.03	45.40	44.89	45.09	2,444,433	-0.10(-0.22%)
Oct 01, 2014	45.19	45.65	44.97	45.19	2,961,411	+0.15(+0.33%)
Sep 30, 2014	44.93	45.38	44.73	45.04	2,893,434	+0.19(+0.42%)
Sep 29, 2014	44.13	44.90	44.04	44.85	2,697,343	+0.53(+1.20%)
Sep 26, 2014	44.32	44.41	43.76	44.32	3,438,273	-0.36(-0.81%)
Sep 25, 2014	45.21	45.40	44.58	44.68	2,120,000	-0.56(-1.24%)
Sep 24, 2014	45.35	45.45	45.09	45.24	1,886,139	-0.07(-0.15%)
Sep 23, 2014	45.17	45.64	44.91	45.31	2,647,657	+0.12(+0.27%)
Sep 22, 2014	45.75	45.76	45.14	45.19	2,979,106	-0.65(-1.42%)
Sep 19, 2014	46.00	46.11	45.68	45.84	4,481,780	-0.06(-0.13%)
Sep 18, 2014	46.17	46.28	45.63	45.90	2,430,225	-0.25(-0.54%)
Sep 17, 2014	46.22	46.47	45.91	46.15	2,933,403	+0.19(+0.41%)
Sep 16, 2014	45.94	46.54	45.21	45.96	7,386,398	-0.38(-0.82%)
Sep 15, 2014	46.55	46.72	46.15	46.34	1,770,516	-0.04(-0.09%)
Sep 12, 2014	47.13	47.15	46.30	46.38	1,664,241	-0.98(-2.07%)
Sep 11, 2014	46.82	47.48	46.81	47.36	1,703,895	+0.55(+1.17%)
Sep 10, 2014	47.06	47.23	46.77	46.81	1,790,318	-0.19(-0.40%)
Sep 09, 2014	47.42	47.42	46.90	47.00	2,080,359	-0.54(-1.14%)
Sep 08, 2014	47.98	48.03	47.30	47.54	2,455,327	-0.53(-1.10%)
Sep 05, 2014	47.28	48.24	47.26	48.07	2,997,784	+0.87(+1.84%)
Sep 04, 2014	47.02	47.21	46.64	47.20	2,687,061	+0.11(+0.23%)
Sep 03, 2014	47.32	47.85	47.05	47.09	3,397,397	-0.20(-0.42%)

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.