Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	47.40	48.07	47.36	47.47	1,645,693	+0.01(+0.01%)
Feb 26, 2015	47.77	47.84	47.23	47.47	1,552,636	-0.38(-0.80%)
Feb 25, 2015	47.76	48.09	47.54	47.85	1,497,300	+0.34(+0.71%)
Feb 24, 2015	47.32	47.58	47.14	47.51	1,963,033	+0.19(+0.41%)
Feb 23, 2015	47.65	47.75	47.04	47.32	2,114,084	-0.67(-1.39%)
Feb 20, 2015	48.07	48.28	47.66	47.99	1,284,473	-0.16(-0.34%)
Feb 19, 2015	48.24	48.72	48.08	48.15	1,084,331	-0.51(-1.04%)
Feb 18, 2015	48.08	48.83	47.84	48.66	1,821,708	+0.23(+0.48%)
Feb 17, 2015	48.01	48.66	47.95	48.43	1,822,519	+0.34(+0.70%)
Feb 13, 2015	48.51	48.09	48.09	48.09	1,064,922	-0.27(-0.55%)
Feb 12, 2015	48.22	48.48	47.72	48.36	1,136,670	+0.75(+1.57%)
Feb 11, 2015	47.48	47.91	47.30	47.61	1,571,954	-0.12(-0.24%)
Feb 10, 2015	47.88	48.03	46.97	47.73	1,632,601	+0.06(+0.13%)
Feb 09, 2015	47.75	48.18	47.54	47.67	1,143,356	-0.08(-0.17%)
Feb 06, 2015	48.41	48.48	47.50	47.75	1,287,425	-0.38(-0.78%)
Feb 05, 2015	48.01	48.67	47.73	48.13	1,403,834	+0.82(+1.74%)
Feb 04, 2015	47.25	47.91	47.03	47.30	1,593,975	-0.25(-0.53%)
Feb 03, 2015	46.72	47.72	46.26	47.56	1,873,872	+1.19(+2.58%)
Feb 02, 2015	45.72	46.46	45.67	46.36	1,957,659	+1.06(+2.33%)
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%)

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.