Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	54.75	55.55	54.75	55.09	1,032,440	+0.25(+0.46%)
Nov 26, 2014	54.75	54.84	54.84	54.84	1,466,360	+0.15(+0.28%)
Nov 25, 2014	54.84	54.93	54.60	54.68	2,353,916	-0.07(-0.13%)
Nov 24, 2014	54.81	55.01	54.51	54.75	1,988,559	+0.14(+0.25%)
Nov 21, 2014	54.19	54.65	53.81	54.62	2,538,513	+0.75(+1.39%)
Nov 20, 2014	53.77	53.97	53.55	53.86	2,126,638	+0.05(+0.09%)
Nov 19, 2014	53.76	54.26	53.53	53.82	1,950,433	-0.11(-0.20%)
Nov 18, 2014	53.33	54.02	53.18	53.92	1,518,830	+0.57(+1.06%)
Nov 17, 2014	53.14	53.56	53.00	53.36	1,677,258	+0.23(+0.44%)
Nov 14, 2014	53.44	53.82	52.95	53.12	1,241,811	-0.28(-0.53%)
Nov 13, 2014	53.27	53.62	53.05	53.41	1,171,423	+0.31(+0.59%)
Nov 12, 2014	53.58	53.64	52.94	53.09	1,252,469	-0.54(-1.00%)
Nov 11, 2014	54.11	54.18	53.54	53.63	1,097,166	-0.29(-0.54%)
Nov 10, 2014	53.73	54.09	53.72	53.92	1,726,785	+0.08(+0.16%)
Nov 07, 2014	54.41	54.45	53.80	53.84	1,895,734	-0.54(-1.00%)
Nov 06, 2014	54.86	54.86	54.25	54.38	3,021,895	-0.46(-0.85%)
Nov 05, 2014	54.60	54.96	54.23	54.85	2,492,793	+0.31(+0.58%)
Nov 04, 2014	54.12	54.69	53.84	54.53	2,327,830	+0.17(+0.31%)
Nov 03, 2014	53.64	54.46	53.56	54.37	2,405,385	+0.66(+1.22%)
Oct 31, 2014	53.21	53.79	52.79	53.71	2,814,665	+0.92(+1.75%)
Oct 30, 2014	52.23	52.82	45.67	52.79	2,286,600	+0.42(+0.80%)
Oct 29, 2014	52.74	52.96	52.07	52.37	2,228,799	-0.47(-0.88%)
Oct 28, 2014	53.19	53.19	52.58	52.84	1,506,914	-0.19(-0.36%)
Oct 27, 2014	52.72	52.70	52.48	53.03	1,345,163	+0.33(+0.62%)
Oct 24, 2014	52.84	53.01	52.25	52.70	1,166,984	-0.07(-0.13%)
Oct 23, 2014	52.73	52.98	52.16	52.77	2,177,124	+0.30(+0.58%)
Oct 22, 2014	52.51	52.73	52.27	52.46	1,730,397	-0.03(-0.06%)
Oct 21, 2014	52.19	52.51	51.77	52.49	1,322,755	+0.50(+0.96%)
Oct 20, 2014	51.20	52.00	51.11	51.99	1,361,566	+0.64(+1.25%)
Oct 17, 2014	51.33	51.48	50.74	51.35	2,065,866	+0.44(+0.87%)
Oct 16, 2014	50.13	51.10	50.13	50.91	1,636,998	+0.22(+0.44%)
Oct 15, 2014	50.89	51.29	50.24	50.69	3,344,726	-0.37(-0.73%)
Oct 14, 2014	50.22	51.42	50.06	51.06	1,516,233	+1.00(+1.99%)
Oct 13, 2014	50.28	50.81	50.04	50.06	1,326,133	-0.23(-0.45%)
Oct 10, 2014	50.00	51.04	49.67	50.29	5,060,762	+0.42(+0.85%)
Oct 09, 2014	49.29	50.17	49.10	49.87	3,407,802	+0.61(+1.24%)
Oct 08, 2014	48.25	49.41	48.21	49.25	2,687,989	+1.00(+2.07%)
Oct 07, 2014	48.76	48.87	48.24	48.25	2,042,555	-0.63(-1.29%)
Oct 06, 2014	49.07	49.31	48.77	48.89	1,204,651	-0.08(-0.17%)
Oct 03, 2014	49.01	49.13	48.72	48.97	1,272,448	+0.11(+0.23%)
Oct 02, 2014	48.95	49.18	48.53	48.86	1,415,237	-0.09(-0.18%)
Oct 01, 2014	48.95	49.38	48.69	48.95	1,673,848	-0.09(-0.19%)
Sep 30, 2014	49.35	49.52	48.92	49.04	1,455,746	-0.24(-0.49%)
Sep 29, 2014	49.29	49.33	48.87	49.28	1,271,143	-0.15(-0.31%)
Sep 26, 2014	48.94	49.51	48.69	49.43	1,102,944	+0.49(+0.99%)
Sep 25, 2014	49.06	49.38	48.82	48.95	1,774,061	-0.13(-0.26%)
Sep 24, 2014	49.12	49.89	48.94	49.07	1,866,555	-0.14(-0.28%)
Sep 23, 2014	49.63	49.83	49.16	49.21	1,768,459	-0.42(-0.85%)
Sep 22, 2014	50.10	50.18	49.62	49.63	1,608,474	-0.49(-0.98%)
Sep 19, 2014	50.59	50.76	50.15	50.12	3,110,458	-0.25(-0.49%)
Sep 18, 2014	50.96	51.12	50.34	50.37	2,303,035	-0.41(-0.80%)
Sep 17, 2014	50.82	51.28	50.53	50.78	1,578,604	+0.09(+0.18%)
Sep 16, 2014	50.23	50.85	50.11	50.68	1,282,679	+0.46(+0.92%)
Sep 15, 2014	50.33	50.67	50.02	50.22	1,361,334	-0.18(-0.35%)
Sep 12, 2014	51.62	51.62	50.02	50.40	2,250,960	-1.42(-2.74%)
Sep 11, 2014	51.66	51.92	51.42	51.82	1,195,998	+0.11(+0.22%)
Sep 10, 2014	52.30	52.33	51.62	51.70	1,313,638	-0.73(-1.38%)
Sep 09, 2014	52.76	52.88	52.30	52.43	1,080,368	-0.44(-0.84%)
Sep 08, 2014	52.88	53.03	52.70	52.87	1,070,356	-0.00(-0.01%)
Sep 05, 2014	52.35	52.94	52.20	52.88	1,407,293	+0.45(+0.85%)
Sep 04, 2014	52.48	52.88	52.24	52.43	1,991,160	-0.11(-0.21%)
Sep 03, 2014	52.31	52.69	52.22	52.54	1,829,788	+0.24(+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.