Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.51	45.92	45.25	45.30	1,836,827	-0.70(-1.52%)
Jan 29, 2015	46.13	46.39	45.19	46.00	2,001,344	-0.08(-0.16%)
Jan 28, 2015	47.73	47.90	46.04	46.08	2,208,935	-0.95(-2.03%)
Jan 27, 2015	46.67	47.16	46.35	47.03	2,779,908	-0.03(-0.06%)
Jan 26, 2015	46.83	47.10	46.63	47.06	2,270,943	+0.34(+0.72%)
Jan 23, 2015	47.22	47.45	46.54	46.72	3,528,660	-1.01(-2.11%)
Jan 22, 2015	46.68	47.92	46.61	47.73	3,327,944	+1.47(+3.18%)
Jan 21, 2015	45.95	46.32	45.72	46.26	3,200,753	+0.43(+0.94%)
Jan 20, 2015	46.04	46.27	45.65	45.83	3,496,237	+0.07(+0.15%)
Jan 16, 2015	44.78	45.78	44.69	45.76	2,780,483	+0.65(+1.45%)
Jan 15, 2015	44.98	45.51	44.78	45.11	2,426,486	+0.13(+0.29%)
Jan 14, 2015	44.40	45.11	44.40	44.98	1,801,594	-0.02(-0.05%)
Jan 13, 2015	45.56	45.88	44.52	45.00	2,044,222	-0.23(-0.50%)
Jan 12, 2015	45.68	45.68	44.95	45.23	2,202,759	-0.69(-1.50%)
Jan 09, 2015	46.05	46.34	45.75	45.91	1,505,446	-0.36(-0.79%)
Jan 08, 2015	45.45	46.40	45.28	46.28	1,987,923	+1.30(+2.89%)
Jan 07, 2015	45.10	45.37	44.64	44.98	1,545,088	+0.27(+0.61%)
Jan 06, 2015	45.01	45.26	44.21	44.71	1,962,478	-0.58(-1.29%)
Jan 05, 2015	46.52	46.52	45.29	45.29	1,721,050	-1.54(-3.28%)
Jan 02, 2015	47.34	47.73	46.49	46.83	1,085,166	-0.49(-1.03%)
Dec 31, 2014	47.73	47.32	47.32	47.32	1,002,442	-0.17(-0.36%)
Dec 30, 2014	47.53	47.88	47.32	47.49	1,332,612	-0.08(-0.16%)
Dec 29, 2014	47.16	47.80	46.93	47.56	1,230,710	+0.40(+0.84%)
Dec 26, 2014	47.21	47.49	46.99	47.16	630,255	-0.04(-0.09%)
Dec 24, 2014	47.52	47.21	47.21	47.21	565,375	-0.07(-0.15%)
Dec 23, 2014	46.55	47.40	46.24	47.27	1,098,675	+0.91(+1.95%)
Dec 22, 2014	46.10	46.45	45.81	46.37	1,157,055	+0.47(+1.02%)
Dec 19, 2014	46.52	46.64	45.52	45.90	1,783,141	-0.41(-0.89%)
Dec 18, 2014	46.79	46.92	45.55	46.31	2,097,673	+0.16(+0.34%)
Dec 17, 2014	45.54	46.26	44.71	46.15	1,846,594	+0.98(+2.17%)
Dec 16, 2014	43.74	46.02	43.70	45.17	3,030,485	+1.28(+2.91%)
Dec 15, 2014	43.89	44.32	43.41	43.90	1,805,759	+0.25(+0.58%)
Dec 12, 2014	43.63	44.37	43.56	43.64	1,918,336	-0.54(-1.23%)
Dec 11, 2014	43.92	45.08	43.77	44.18	2,061,789	+0.16(+0.37%)
Dec 10, 2014	45.70	45.83	43.60	44.02	2,593,086	-2.00(-4.36%)
Dec 09, 2014	44.77	46.08	44.53	46.02	1,717,478	+0.34(+0.74%)
Dec 08, 2014	46.31	46.40	45.04	45.69	2,817,124	-0.62(-1.35%)
Dec 05, 2014	46.76	46.96	46.20	46.31	1,559,858	-0.23(-0.50%)
Dec 04, 2014	47.47	47.56	46.20	46.54	1,980,592	-1.11(-2.33%)
Dec 03, 2014	47.06	47.73	46.93	47.66	1,485,040	+0.78(+1.66%)
Dec 02, 2014	46.57	47.23	46.50	46.88	2,034,313	+0.48(+1.03%)
Dec 01, 2014	48.16	48.18	45.81	46.40	4,704,655	-2.05(-4.22%)
Nov 28, 2014	50.47	50.57	48.30	48.45	2,039,038	-2.36(-4.64%)
Nov 26, 2014	50.53	50.81	50.81	50.81	1,223,838	+0.31(+0.61%)
Nov 25, 2014	49.67	50.96	49.48	50.50	2,307,990	+0.99(+2.00%)
Nov 24, 2014	49.43	49.79	49.12	49.51	1,206,574	+0.35(+0.71%)
Nov 21, 2014	49.34	49.57	48.95	49.16	1,098,601	+0.26(+0.53%)
Nov 20, 2014	48.42	48.94	48.37	48.90	1,118,078	+0.36(+0.74%)
Nov 19, 2014	48.29	48.73	48.26	48.54	1,071,246	+0.17(+0.35%)
Nov 18, 2014	48.55	48.66	48.17	48.37	1,120,049	+0.03(+0.07%)
Nov 17, 2014	48.20	48.97	48.18	48.34	1,638,439	+0.09(+0.18%)
Nov 14, 2014	48.54	48.75	48.17	48.25	1,118,920	-0.27(-0.55%)
Nov 13, 2014	48.93	49.35	48.49	48.52	1,355,849	-0.38(-0.78%)
Nov 12, 2014	48.28	48.94	48.13	48.90	2,111,353	+0.56(+1.16%)
Nov 11, 2014	48.09	48.84	48.07	48.34	1,541,947	+0.30(+0.62%)
Nov 10, 2014	47.75	48.28	47.70	48.04	1,635,944	+0.59(+1.24%)
Nov 07, 2014	47.43	47.82	47.27	47.45	1,747,696	+0.22(+0.46%)
Nov 06, 2014	47.29	47.53	46.96	47.23	2,268,491	+0.04(+0.09%)
Nov 05, 2014	47.10	47.33	46.63	47.19	2,053,692	+0.29(+0.63%)
Nov 04, 2014	46.88	47.03	46.41	46.90	2,435,084	-0.08(-0.17%)

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.