Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	46.37	47.41	46.26	46.61	3,279,696	-0.22(-0.46%)
Jan 29, 2015	46.03	46.86	45.45	46.83	3,464,846	+0.86(+1.87%)
Jan 28, 2015	47.06	47.06	45.89	45.97	1,944,694	-0.77(-1.65%)
Jan 27, 2015	46.10	47.06	46.02	46.74	3,586,353	+0.36(+0.79%)
Jan 26, 2015	45.93	46.51	45.73	46.37	1,992,711	+0.32(+0.69%)
Jan 23, 2015	46.88	46.88	46.01	46.06	3,851,146	-0.84(-1.79%)
Jan 22, 2015	46.40	46.94	46.10	46.90	3,791,539	+0.76(+1.65%)
Jan 21, 2015	46.29	46.41	45.76	46.13	2,539,546	-0.16(-0.35%)
Jan 20, 2015	46.21	46.77	45.54	46.30	7,069,171	+0.87(+1.91%)
Jan 16, 2015	44.26	45.49	44.03	45.43	5,774,095	+1.36(+3.08%)
Jan 15, 2015	44.78	45.21	43.96	44.07	8,101,007	-0.09(-0.21%)
Jan 14, 2015	45.19	45.55	43.65	44.16	7,327,445	-1.51(-3.31%)
Jan 13, 2015	45.72	46.26	45.03	45.67	6,474,928	+0.25(+0.54%)
Jan 12, 2015	45.14	45.91	44.42	45.43	6,709,923	+0.07(+0.15%)
Jan 09, 2015	45.07	45.70	44.91	45.36	5,505,797	+0.37(+0.81%)
Jan 08, 2015	44.90	45.05	44.31	44.99	5,150,952	+0.62(+1.39%)
Jan 07, 2015	43.47	44.68	43.47	44.38	9,043,178	+1.23(+2.85%)
Jan 06, 2015	42.74	43.73	42.68	43.15	7,300,380	+0.87(+2.07%)
Jan 05, 2015	42.62	43.03	42.00	42.27	5,535,142	-0.15(-0.34%)
Jan 02, 2015	41.86	42.54	41.67	42.42	4,838,745	+0.82(+1.97%)
Dec 31, 2014	41.68	41.60	41.60	41.60	12,939,556	-0.15(-0.36%)
Dec 30, 2014	41.47	42.11	41.38	41.75	2,379,561	+0.09(+0.23%)
Dec 29, 2014	41.91	42.25	41.52	41.65	3,306,675	-0.26(-0.62%)
Dec 26, 2014	42.20	42.44	41.72	41.91	2,936,394	-0.13(-0.32%)
Dec 24, 2014	42.53	42.05	42.05	42.05	15,386,607	-0.48(-1.13%)
Dec 23, 2014	41.65	42.65	41.48	42.53	6,238,399	+1.25(+3.02%)
Dec 22, 2014	40.85	41.36	40.43	41.28	3,661,986	+0.69(+1.70%)
Dec 19, 2014	40.23	40.82	39.69	40.59	5,644,942	+1.01(+2.54%)
Dec 18, 2014	39.73	39.83	38.95	39.59	3,877,523	+0.40(+1.01%)
Dec 17, 2014	38.27	39.27	37.99	39.19	4,722,676	+1.20(+3.17%)
Dec 16, 2014	37.40	38.47	37.37	37.99	6,310,599	+0.13(+0.35%)
Dec 15, 2014	38.02	38.62	37.61	37.85	5,589,069	-0.12(-0.33%)
Dec 12, 2014	38.36	38.53	37.84	37.98	4,152,726	-0.48(-1.24%)
Dec 11, 2014	38.53	38.79	38.19	38.45	5,975,192	-0.08(-0.21%)
Dec 10, 2014	39.67	39.67	38.47	38.53	5,828,389	-1.26(-3.16%)
Dec 09, 2014	39.54	39.90	38.98	39.79	6,213,673	-0.49(-1.23%)
Dec 08, 2014	40.64	40.76	39.95	40.29	4,413,791	-0.67(-1.63%)
Dec 05, 2014	41.39	41.39	40.83	40.96	3,200,610	-0.25(-0.60%)
Dec 04, 2014	41.06	41.49	40.77	41.20	3,596,469	-0.00(-0.01%)
Dec 03, 2014	40.93	41.82	40.84	41.21	4,983,740	+0.27(+0.66%)
Dec 02, 2014	40.70	41.35	40.45	40.94	3,500,769	+0.17(+0.42%)
Dec 01, 2014	40.86	41.36	40.40	40.77	4,282,626	-0.16(-0.39%)
Nov 28, 2014	41.19	41.43	40.76	40.93	3,568,932	-0.53(-1.28%)
Nov 26, 2014	41.55	41.46	41.46	41.46	19,104,682	-0.14(-0.34%)
Nov 25, 2014	42.18	42.45	41.60	41.60	5,341,947	-0.70(-1.65%)
Nov 24, 2014	42.46	42.56	42.04	42.30	4,291,490	-0.19(-0.45%)
Nov 21, 2014	42.40	42.78	41.98	42.49	6,388,210	+0.81(+1.94%)
Nov 20, 2014	41.58	41.94	41.27	41.68	3,539,234	+0.16(+0.38%)
Nov 19, 2014	42.03	42.53	41.22	41.52	4,488,519	+0.36(+0.87%)
Nov 18, 2014	41.30	41.72	40.89	41.16	4,096,755	-0.05(-0.12%)
Nov 17, 2014	40.58	41.51	40.57	41.21	3,685,382	+0.60(+1.47%)
Nov 14, 2014	40.75	41.05	40.28	40.62	4,063,682	-0.15(-0.38%)
Nov 13, 2014	40.56	41.01	40.54	40.77	3,866,123	+0.11(+0.28%)
Nov 12, 2014	40.48	40.85	40.21	40.66	4,393,651	+0.16(+0.40%)
Nov 11, 2014	38.61	40.80	38.61	40.49	8,243,849	+1.88(+4.88%)
Nov 10, 2014	38.24	38.89	37.65	38.61	6,634,673	+0.53(+1.39%)
Nov 07, 2014	38.33	38.78	37.89	38.08	5,023,910	-0.09(-0.24%)
Nov 06, 2014	36.81	38.88	36.58	38.17	8,147,930	-0.32(-0.83%)
Nov 05, 2014	38.51	39.11	38.24	38.49	7,683,004	+0.18(+0.46%)
Nov 04, 2014	38.70	38.97	38.16	38.32	6,090,478	-0.55(-1.42%)

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.