Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	37.20	37.24	35.14	35.42	41,075,968	-4.31(-10.86%)
Nov 26, 2014	40.33	39.73	39.73	39.73	27,207,294	-0.77(-1.91%)
Nov 25, 2014	42.21	42.24	40.44	40.50	32,345,390	-1.36(-3.25%)
Nov 24, 2014	42.39	42.78	41.55	41.86	25,032,398	-0.63(-1.48%)
Nov 21, 2014	42.21	42.91	41.79	42.49	37,205,944	+1.19(+2.89%)
Nov 20, 2014	40.87	41.51	40.61	41.30	27,726,760	+0.65(+1.61%)
Nov 19, 2014	40.90	41.07	40.07	40.64	37,753,028	-0.09(-0.23%)
Nov 18, 2014	42.16	42.31	40.67	40.74	51,993,804	-0.58(-1.40%)
Nov 17, 2014	43.20	43.46	41.13	41.32	95,689,888	-4.91(-10.62%)
Nov 14, 2014	47.02	47.22	45.06	46.23	30,383,348	+1.08(+2.40%)
Nov 13, 2014	44.34	48.68	42.61	45.14	42,853,868	+0.47(+1.05%)
Nov 12, 2014	44.66	45.77	44.35	44.67	11,437,367	-0.41(-0.91%)
Nov 11, 2014	45.27	45.34	43.87	45.08	12,756,904	+0.08(+0.17%)
Nov 10, 2014	46.17	46.66	44.70	45.01	12,174,300	-0.19(-0.43%)
Nov 07, 2014	44.77	45.71	44.69	45.20	13,095,512	+0.58(+1.30%)
Nov 06, 2014	43.47	44.66	43.14	44.62	16,180,961	+0.67(+1.53%)
Nov 05, 2014	43.43	44.45	43.12	43.95	15,547,294	+1.00(+2.33%)
Nov 04, 2014	44.35	44.37	42.01	42.95	23,847,590	-2.27(-5.01%)
Nov 03, 2014	46.58	46.95	45.04	45.22	14,231,215	-1.06(-2.28%)
Oct 31, 2014	44.92	46.32	44.50	46.28	13,250,379	+1.02(+2.26%)
Oct 30, 2014	45.37	45.76	44.57	45.25	8,638,915	-0.42(-0.92%)
Oct 29, 2014	45.76	46.16	45.17	45.67	13,110,229	+0.97(+2.18%)
Oct 28, 2014	44.26	45.01	44.07	44.70	16,528,035	+0.73(+1.66%)
Oct 27, 2014	45.49	46.81	43.51	43.97	22,383,598	-2.84(-6.08%)
Oct 24, 2014	47.25	47.25	45.70	46.81	13,614,930	-0.06(-0.13%)
Oct 23, 2014	46.49	47.30	46.08	46.87	12,997,476	+1.19(+2.61%)
Oct 22, 2014	47.06	47.43	45.61	45.68	20,459,894	-1.03(-2.21%)
Oct 21, 2014	45.66	46.88	45.25	46.71	22,557,144	+2.30(+5.18%)
Oct 20, 2014	44.66	45.18	43.31	44.41	22,949,242	+0.27(+0.61%)
Oct 17, 2014	45.93	47.14	43.76	44.14	31,897,348	+1.20(+2.79%)
Oct 16, 2014	41.04	44.38	40.73	42.94	33,901,560	+0.44(+1.05%)
Oct 15, 2014	41.35	43.04	40.43	42.50	36,204,112	+0.85(+2.03%)
Oct 14, 2014	42.48	43.41	41.05	41.65	32,744,186	-0.53(-1.25%)
Oct 13, 2014	45.35	46.02	41.85	42.18	30,602,216	-3.38(-7.42%)
Oct 10, 2014	47.85	47.98	45.39	45.56	35,077,984	-2.51(-5.22%)
Oct 09, 2014	50.25	50.30	47.73	48.07	20,605,840	-2.63(-5.18%)
Oct 08, 2014	50.91	51.06	48.55	50.70	25,161,098	-0.67(-1.31%)
Oct 07, 2014	51.45	52.55	51.24	51.37	8,554,472	-0.39(-0.76%)
Oct 06, 2014	52.01	52.75	51.13	51.76	8,537,327	-0.15(-0.29%)
Oct 03, 2014	52.25	52.27	50.89	51.92	8,596,665	+0.35(+0.68%)
Oct 02, 2014	51.95	51.97	50.08	51.56	18,794,096	-0.86(-1.65%)
Oct 01, 2014	54.24	54.45	52.10	52.43	11,592,305	-1.71(-3.16%)
Sep 30, 2014	54.79	55.60	53.65	54.14	10,595,955	-0.92(-1.68%)
Sep 29, 2014	54.47	55.21	54.10	55.06	10,047,475	-0.23(-0.41%)
Sep 26, 2014	53.57	55.61	53.42	55.29	9,403,984	+1.86(+3.49%)
Sep 25, 2014	54.11	54.45	53.15	53.43	7,490,526	-0.89(-1.64%)
Sep 24, 2014	54.40	54.55	52.92	54.32	12,410,829	-0.07(-0.12%)
Sep 23, 2014	54.26	54.86	53.89	54.38	6,561,294	+0.10(+0.19%)
Sep 22, 2014	55.64	55.64	54.03	54.28	10,442,055	-1.54(-2.75%)
Sep 19, 2014	55.92	56.22	55.53	55.82	10,114,718	+0.15(+0.27%)
Sep 18, 2014	56.05	56.06	55.31	55.67	6,864,150	+0.08(+0.14%)
Sep 17, 2014	56.76	56.80	55.26	55.59	7,590,008	-0.88(-1.56%)
Sep 16, 2014	55.47	56.98	55.38	56.47	7,543,777	+0.85(+1.52%)
Sep 15, 2014	55.10	55.75	54.48	55.62	7,134,695	+0.35(+0.64%)
Sep 12, 2014	55.97	56.05	55.06	55.27	7,531,981	-1.02(-1.80%)
Sep 11, 2014	55.49	56.47	55.16	56.29	7,877,064	+0.30(+0.54%)
Sep 10, 2014	55.21	56.02	54.91	55.99	7,277,408	+0.74(+1.34%)
Sep 09, 2014	55.57	56.16	54.94	55.25	7,042,471	-0.40(-0.72%)
Sep 08, 2014	56.26	56.35	55.34	55.65	10,514,953	-0.96(-1.69%)
Sep 05, 2014	55.82	56.77	55.34	56.61	10,696,669	+0.76(+1.35%)
Sep 04, 2014	56.67	57.02	55.58	55.85	12,136,453	-0.86(-1.52%)
Sep 03, 2014	56.64	57.22	56.07	56.72	9,665,286	+0.08(+0.13%)

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.