Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	52.97	54.12	52.75	54.03	628,036	+1.43(+2.73%)
Nov 26, 2014	52.61	52.59	52.59	52.59	415,050	-0.05(-0.10%)
Nov 25, 2014	53.21	53.32	52.53	52.65	608,194	-0.31(-0.58%)
Nov 24, 2014	52.25	53.02	52.21	52.95	902,139	+0.74(+1.42%)
Nov 21, 2014	52.56	52.78	52.11	52.21	1,095,727	+0.47(+0.90%)
Nov 20, 2014	50.73	51.76	50.67	51.75	741,855	+0.69(+1.34%)
Nov 19, 2014	50.99	51.29	50.62	51.06	542,560	-0.13(-0.25%)
Nov 18, 2014	50.67	51.52	50.51	51.19	772,395	+0.45(+0.88%)
Nov 17, 2014	51.33	51.33	50.60	50.74	643,899	-0.59(-1.14%)
Nov 14, 2014	51.43	52.06	51.16	51.33	699,388	-0.21(-0.41%)
Nov 13, 2014	51.11	51.64	50.81	51.54	1,002,550	+0.57(+1.11%)
Nov 12, 2014	50.99	51.29	50.68	50.97	887,100	-0.29(-0.57%)
Nov 11, 2014	51.47	51.99	51.00	51.27	907,395	+0.10(+0.20%)
Nov 10, 2014	50.74	51.37	50.22	51.17	982,468	+1.09(+2.17%)
Nov 07, 2014	50.21	50.63	49.84	50.08	573,855	-0.09(-0.17%)
Nov 06, 2014	49.57	50.19	49.47	50.17	635,508	+0.69(+1.40%)
Nov 05, 2014	50.16	50.29	49.37	49.47	766,966	-0.29(-0.59%)
Nov 04, 2014	48.98	50.34	48.98	49.77	978,456	+0.71(+1.45%)
Nov 03, 2014	48.55	49.29	48.34	49.05	893,953	+0.47(+0.97%)
Oct 31, 2014	49.26	49.49	48.37	48.58	929,767	+0.34(+0.70%)
Oct 30, 2014	47.74	49.45	46.48	48.24	1,450,129	+0.83(+1.76%)
Oct 29, 2014	47.77	47.77	47.29	47.41	997,227	-0.27(-0.57%)
Oct 28, 2014	47.67	47.99	47.37	47.68	714,057	+0.41(+0.86%)
Oct 27, 2014	46.81	47.35	46.84	47.27	474,144	+0.43(+0.93%)
Oct 24, 2014	46.99	47.45	46.48	46.84	517,917	+0.07(+0.16%)
Oct 23, 2014	46.85	47.37	46.48	46.77	675,457	+0.67(+1.45%)
Oct 22, 2014	47.35	47.35	46.07	46.10	542,287	-1.00(-2.12%)
Oct 21, 2014	45.94	47.22	45.83	47.10	904,473	+1.67(+3.67%)
Oct 20, 2014	44.97	45.21	44.92	45.43	685,050	+0.15(+0.34%)
Oct 17, 2014	45.71	46.00	44.87	45.28	854,272	+1.07(+2.43%)
Oct 16, 2014	42.65	44.34	42.49	44.21	1,011,256	+0.79(+1.81%)
Oct 15, 2014	42.04	43.90	41.58	43.42	1,324,728	+0.74(+1.73%)
Oct 14, 2014	41.82	43.27	41.71	42.68	1,735,534	+0.97(+2.33%)
Oct 13, 2014	43.49	43.99	41.45	41.71	1,615,369	-1.69(-3.90%)
Oct 10, 2014	44.71	45.03	43.36	43.40	1,172,776	-1.43(-3.18%)
Oct 09, 2014	45.69	45.85	44.79	44.83	617,304	-0.89(-1.95%)
Oct 08, 2014	45.33	45.75	44.38	45.72	731,514	+0.33(+0.73%)
Oct 07, 2014	45.93	46.27	45.37	45.39	615,412	-0.81(-1.76%)
Oct 06, 2014	46.81	47.05	46.09	46.20	654,471	-0.35(-0.76%)
Oct 03, 2014	46.35	46.89	46.08	46.55	545,952	+0.59(+1.28%)
Oct 02, 2014	45.63	46.09	45.54	45.97	704,365	+0.33(+0.73%)
Oct 01, 2014	47.12	47.16	45.57	45.63	1,138,846	-1.46(-3.10%)
Sep 30, 2014	47.72	47.93	47.00	47.09	831,937	-0.39(-0.83%)
Sep 29, 2014	46.76	47.52	46.65	47.49	697,876	+0.44(+0.94%)
Sep 26, 2014	45.98	47.13	45.89	47.05	774,249	+1.08(+2.35%)
Sep 25, 2014	46.55	46.60	45.74	45.97	700,809	-0.75(-1.61%)
Sep 24, 2014	46.77	46.98	46.37	46.72	462,627	-0.03(-0.06%)
Sep 23, 2014	46.91	47.26	46.73	46.75	611,298	-0.24(-0.51%)
Sep 22, 2014	47.73	47.73	46.85	46.99	485,380	-0.70(-1.47%)
Sep 19, 2014	48.25	48.42	47.48	47.69	1,280,308	-0.41(-0.86%)
Sep 18, 2014	47.75	48.21	47.44	48.10	776,344	+0.44(+0.92%)
Sep 17, 2014	47.18	47.78	46.91	47.66	957,723	+0.73(+1.56%)
Sep 16, 2014	46.31	47.15	46.21	46.93	820,800	+0.35(+0.74%)
Sep 15, 2014	47.11	47.25	46.53	46.58	468,667	-0.44(-0.94%)
Sep 12, 2014	46.91	47.35	46.84	47.02	598,258	+0.20(+0.43%)
Sep 11, 2014	46.42	46.90	46.25	46.82	460,077	+0.36(+0.77%)
Sep 10, 2014	46.38	46.57	46.07	46.46	418,041	+0.05(+0.11%)
Sep 09, 2014	46.71	46.85	46.27	46.41	674,083	-0.23(-0.49%)
Sep 08, 2014	47.61	47.99	46.19	46.63	743,299	+0.14(+0.29%)
Sep 05, 2014	46.25	46.67	46.24	46.50	622,171	-0.03(-0.06%)
Sep 04, 2014	46.13	46.59	45.88	46.53	647,934	+0.61(+1.32%)
Sep 03, 2014	45.95	46.10	45.61	45.92	683,626	+0.50(+1.10%)

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.