Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	54.03	53.00	53.00	53.00	776,819	-0.82(-1.52%)
Dec 30, 2014	53.98	54.06	53.78	53.82	497,606	-0.34(-0.63%)
Dec 29, 2014	54.05	54.27	53.86	54.16	719,361	+0.04(+0.08%)
Dec 26, 2014	54.46	54.46	54.07	54.11	430,220	-0.09(-0.17%)
Dec 24, 2014	54.52	54.21	54.21	54.21	552,657	-0.36(-0.66%)
Dec 23, 2014	54.34	54.66	54.28	54.57	684,306	+0.42(+0.77%)
Dec 22, 2014	53.90	54.33	53.89	54.15	1,341,819	+0.41(+0.76%)
Dec 19, 2014	54.33	54.79	53.61	53.74	3,450,213	-0.44(-0.82%)
Dec 18, 2014	52.96	54.19	52.80	54.18	1,596,258	+1.78(+3.40%)
Dec 17, 2014	51.35	52.41	51.16	52.40	1,418,175	+1.14(+2.23%)
Dec 16, 2014	51.42	52.10	51.08	51.26	1,316,089	-0.25(-0.48%)
Dec 15, 2014	51.45	51.73	50.88	51.51	1,704,515	+0.10(+0.20%)
Dec 12, 2014	51.37	51.76	51.32	51.41	1,654,907	-0.36(-0.69%)
Dec 11, 2014	51.71	52.23	51.58	51.76	1,025,718	+0.13(+0.25%)
Dec 10, 2014	51.89	52.00	51.41	51.64	1,521,426	-0.43(-0.83%)
Dec 09, 2014	51.45	52.11	51.35	52.07	823,571	+0.06(+0.11%)
Dec 08, 2014	52.20	52.45	51.70	52.01	824,883	-0.29(-0.55%)
Dec 05, 2014	52.32	52.42	52.12	52.30	735,392	-0.03(-0.05%)
Dec 04, 2014	52.44	52.59	52.12	52.32	754,368	-0.08(-0.15%)
Dec 03, 2014	52.06	52.48	51.94	52.40	828,044	+0.27(+0.52%)
Dec 02, 2014	52.23	52.33	52.04	52.13	982,690	-0.01(-0.02%)
Dec 01, 2014	51.63	52.36	51.50	52.14	1,134,776	+0.20(+0.39%)
Nov 28, 2014	51.69	52.33	51.50	51.93	706,043	+0.36(+0.71%)
Nov 26, 2014	51.36	51.57	51.57	51.57	983,962	+0.25(+0.50%)
Nov 25, 2014	51.18	51.51	50.93	51.31	1,177,200	+0.30(+0.58%)
Nov 24, 2014	50.88	51.11	50.86	51.02	804,012	+0.18(+0.35%)
Nov 21, 2014	51.05	51.13	50.76	50.84	1,127,877	+0.17(+0.33%)
Nov 20, 2014	50.53	50.76	50.38	50.67	775,040	-0.07(-0.13%)
Nov 19, 2014	50.72	50.80	50.37	50.74	900,164	-0.02(-0.03%)
Nov 18, 2014	50.38	50.89	50.29	50.75	1,418,149	+0.29(+0.57%)
Nov 17, 2014	50.09	50.53	49.91	50.46	1,103,193	+0.29(+0.58%)
Nov 14, 2014	50.37	50.56	50.07	50.18	3,534,911	-0.15(-0.30%)
Nov 13, 2014	50.12	50.34	49.91	50.33	1,359,937	+0.33(+0.66%)
Nov 12, 2014	49.51	50.01	49.51	50.00	1,430,169	+0.36(+0.72%)
Nov 11, 2014	49.71	49.80	49.48	49.64	1,086,620	-0.08(-0.15%)
Nov 10, 2014	49.41	49.79	48.54	49.72	1,060,268	+0.17(+0.34%)
Nov 07, 2014	50.03	50.06	49.45	49.55	1,132,506	-0.46(-0.92%)
Nov 06, 2014	50.00	50.10	49.79	50.01	723,089	+0.11(+0.22%)
Nov 05, 2014	49.73	49.96	49.40	49.90	1,281,821	+0.48(+0.96%)
Nov 04, 2014	49.38	49.69	49.25	49.42	1,377,359	-0.08(-0.17%)
Nov 03, 2014	49.75	49.86	49.34	49.51	1,251,798	-0.05(-0.10%)
Oct 31, 2014	49.39	50.28	49.36	49.56	2,791,477	+0.85(+1.74%)
Oct 30, 2014	47.70	49.11	47.70	48.71	2,218,776	+1.01(+2.12%)
Oct 29, 2014	48.10	48.19	47.32	47.70	1,948,283	-0.30(-0.62%)
Oct 28, 2014	47.47	48.01	47.26	47.99	1,540,671	+0.83(+1.76%)
Oct 27, 2014	47.26	47.33	46.90	47.16	1,087,996	-0.17(-0.36%)
Oct 24, 2014	46.87	47.44	46.76	47.33	1,067,810	+0.45(+0.96%)
Oct 23, 2014	46.83	47.04	46.63	46.88	1,395,832	+0.66(+1.43%)
Oct 22, 2014	46.42	46.84	46.20	46.22	1,424,363	-0.20(-0.44%)
Oct 21, 2014	45.82	46.53	45.72	46.42	1,843,989	+0.81(+1.79%)
Oct 20, 2014	45.01	45.64	45.01	45.61	1,258,620	+0.28(+0.62%)
Oct 17, 2014	44.96	45.57	44.71	45.33	1,845,449	+0.87(+1.97%)
Oct 16, 2014	43.74	44.59	43.66	44.46	1,188,617	-0.02(-0.04%)
Oct 15, 2014	44.61	44.82	43.61	44.47	1,893,340	-0.77(-1.71%)
Oct 14, 2014	45.38	45.54	45.16	45.24	1,953,894	+0.07(+0.15%)
Oct 13, 2014	46.14	46.14	45.13	45.18	1,511,141	-0.90(-1.95%)
Oct 10, 2014	46.79	47.11	46.07	46.08	1,484,529	-0.68(-1.45%)
Oct 09, 2014	47.90	47.93	46.72	46.76	1,119,327	-1.21(-2.51%)
Oct 08, 2014	46.82	48.03	46.82	47.96	2,161,046	+1.09(+2.34%)
Oct 07, 2014	47.55	47.62	46.86	46.87	1,721,407	-1.07(-2.23%)
Oct 06, 2014	48.09	48.21	47.83	47.94	1,133,901	-0.01(-0.02%)
Oct 03, 2014	47.37	48.11	47.37	47.94	2,582,138	+0.73(+1.55%)
Oct 02, 2014	47.37	47.53	46.90	47.21	1,145,177	-0.06(-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.