Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	53.55	53.84	51.62	52.14	5,039,822	-2.79(-5.08%)
Nov 26, 2014	55.89	54.93	54.93	54.93	2,331,327	-1.12(-1.99%)
Nov 25, 2014	56.07	56.58	55.69	56.05	3,102,064	+0.03(+0.05%)
Nov 24, 2014	55.87	56.19	55.45	56.02	2,016,052	+0.28(+0.51%)
Nov 21, 2014	55.97	56.26	55.54	55.74	2,879,016	+0.54(+0.98%)
Nov 20, 2014	54.19	55.47	54.02	55.20	1,845,409	+0.82(+1.50%)
Nov 19, 2014	54.29	54.46	53.96	54.38	1,194,131	-0.01(-0.02%)
Nov 18, 2014	54.41	54.85	54.27	54.39	1,745,276	-0.11(-0.20%)
Nov 17, 2014	54.09	54.65	53.84	54.50	1,736,354	+0.44(+0.82%)
Nov 14, 2014	53.94	54.44	53.92	54.06	1,937,270	-0.03(-0.05%)
Nov 13, 2014	54.65	54.68	53.63	54.08	3,495,072	-0.57(-1.04%)
Nov 12, 2014	54.17	54.87	54.13	54.65	1,594,547	+0.23(+0.42%)
Nov 11, 2014	54.83	54.93	54.04	54.42	2,000,807	-0.43(-0.79%)
Nov 10, 2014	54.99	55.09	54.50	54.85	1,770,344	-0.09(-0.17%)
Nov 07, 2014	54.69	55.10	54.44	54.95	1,989,461	+0.38(+0.69%)
Nov 06, 2014	54.75	55.03	54.13	54.57	3,501,949	-0.19(-0.34%)
Nov 05, 2014	54.13	54.88	53.34	54.76	5,523,459	+1.46(+2.73%)
Nov 04, 2014	54.14	54.27	53.09	53.30	13,401,080	-0.47(-0.87%)
Nov 03, 2014	53.61	54.46	53.35	53.77	3,631,950	+0.23(+0.43%)
Oct 31, 2014	54.33	54.42	53.22	53.54	3,534,057	+0.00(+0.00%)
Oct 30, 2014	52.95	53.86	52.77	53.54	1,376,922	+0.32(+0.60%)
Oct 29, 2014	53.70	53.85	52.68	53.22	2,045,011	-0.36(-0.68%)
Oct 28, 2014	52.32	53.62	52.32	53.59	1,931,951	+1.30(+2.49%)
Oct 27, 2014	52.80	53.30	53.30	52.29	2,653,411	-1.02(-1.91%)
Oct 24, 2014	52.75	53.36	52.53	53.30	1,638,590	+0.49(+0.93%)
Oct 23, 2014	52.04	53.16	52.02	52.81	2,676,556	+1.42(+2.77%)
Oct 22, 2014	51.75	52.35	51.35	51.39	3,055,644	-0.26(-0.51%)
Oct 21, 2014	50.86	51.72	50.71	51.65	2,346,763	+1.38(+2.75%)
Oct 20, 2014	50.25	50.41	49.85	50.27	2,113,958	+0.05(+0.11%)
Oct 17, 2014	50.19	50.76	49.85	50.22	4,110,120	+0.72(+1.46%)
Oct 16, 2014	48.56	49.89	47.70	49.49	4,755,325	+0.93(+1.91%)
Oct 15, 2014	47.95	48.77	47.18	48.56	3,321,641	+0.03(+0.06%)
Oct 14, 2014	49.11	49.61	48.22	48.54	4,093,061	-0.28(-0.57%)
Oct 13, 2014	50.77	51.17	48.74	48.81	3,160,428	-2.24(-4.40%)
Oct 10, 2014	51.33	51.75	50.45	51.06	2,111,124	-0.24(-0.47%)
Oct 09, 2014	52.65	52.70	51.27	51.30	1,869,163	-1.53(-2.90%)
Oct 08, 2014	51.81	52.86	51.50	52.83	3,204,109	+1.10(+2.12%)
Oct 07, 2014	53.37	53.37	51.69	51.73	2,816,939	-1.75(-3.26%)
Oct 06, 2014	54.00	54.10	53.17	53.48	1,741,779	-0.30(-0.55%)
Oct 03, 2014	54.00	54.25	53.75	53.77	2,500,643	+0.12(+0.23%)
Oct 02, 2014	53.44	54.06	53.07	53.65	1,868,037	+0.11(+0.21%)
Oct 01, 2014	54.06	54.25	53.35	53.54	2,586,606	-0.60(-1.11%)
Sep 30, 2014	54.81	55.01	54.08	54.14	1,489,720	-0.67(-1.22%)
Sep 29, 2014	54.39	54.95	54.14	54.81	1,368,025	-0.13(-0.23%)
Sep 26, 2014	54.42	55.10	54.23	54.93	1,323,700	+0.57(+1.04%)
Sep 25, 2014	54.93	54.94	54.37	54.37	1,588,544	-0.86(-1.55%)
Sep 24, 2014	55.16	55.50	54.56	55.22	2,593,553	-0.29(-0.52%)
Sep 23, 2014	56.54	56.54	55.23	55.51	2,934,527	-1.10(-1.94%)
Sep 22, 2014	57.31	57.43	56.40	56.61	1,075,728	-0.90(-1.56%)
Sep 19, 2014	57.91	58.05	57.32	57.51	1,258,474	-0.05(-0.08%)
Sep 18, 2014	57.29	57.71	57.14	57.56	791,979	+0.46(+0.80%)
Sep 17, 2014	57.69	57.94	57.04	57.10	1,335,165	-0.37(-0.65%)
Sep 16, 2014	57.27	57.72	56.82	57.47	923,508	+0.16(+0.27%)
Sep 15, 2014	57.60	57.78	57.20	57.31	1,442,794	-0.50(-0.86%)
Sep 12, 2014	58.67	58.67	57.69	57.81	1,108,450	-0.84(-1.44%)
Sep 11, 2014	58.26	58.72	58.22	58.65	1,148,763	+0.25(+0.43%)
Sep 10, 2014	58.59	58.78	58.16	58.40	1,257,140	-0.07(-0.12%)
Sep 09, 2014	58.76	58.90	58.38	58.47	1,308,117	-0.38(-0.65%)
Sep 08, 2014	59.21	59.38	58.73	58.86	1,226,463	-0.55(-0.93%)
Sep 05, 2014	59.21	59.45	58.81	59.41	1,057,639	+0.03(+0.06%)
Sep 04, 2014	59.48	60.24	59.26	59.38	973,112	-0.10(-0.17%)
Sep 03, 2014	59.70	59.73	59.31	59.48	1,400,812	+0.09(+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.