Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	45.43	46.58	44.64	45.98	14,416,218	+0.12(+0.25%)
Jan 29, 2015	46.12	46.42	44.27	45.86	15,558,916	+0.18(+0.38%)
Jan 28, 2015	47.64	47.78	45.63	45.69	11,888,326	-2.16(-4.52%)
Jan 27, 2015	47.66	48.29	47.49	47.85	8,134,931	-0.20(-0.43%)
Jan 26, 2015	47.37	48.18	46.64	48.05	8,028,577	+0.85(+1.81%)
Jan 23, 2015	47.71	47.97	47.19	47.20	8,757,121	-0.47(-1.00%)
Jan 22, 2015	47.52	47.88	46.72	47.67	11,991,517	+0.55(+1.18%)
Jan 21, 2015	46.64	47.29	46.16	47.12	10,927,265	+0.99(+2.14%)
Jan 20, 2015	45.85	46.20	45.09	46.13	9,414,667	+0.08(+0.17%)
Jan 16, 2015	45.08	46.34	44.88	46.05	13,741,065	+1.22(+2.72%)
Jan 15, 2015	46.44	46.63	44.81	44.83	13,688,793	-0.88(-1.93%)
Jan 14, 2015	45.13	45.83	44.42	45.71	13,658,298	+0.13(+0.29%)
Jan 13, 2015	46.13	46.60	44.90	45.58	14,027,725	-0.46(-1.00%)
Jan 12, 2015	46.83	46.92	45.71	46.04	11,368,520	-1.35(-2.85%)
Jan 09, 2015	47.41	47.70	46.73	47.39	10,936,745	-0.01(-0.02%)
Jan 08, 2015	47.34	47.81	46.65	47.40	14,172,620	+1.15(+2.49%)
Jan 07, 2015	46.73	46.89	45.88	46.25	16,917,870	+0.31(+0.67%)
Jan 06, 2015	47.66	48.62	45.90	45.94	24,728,558	-1.98(-4.13%)
Jan 05, 2015	49.43	49.63	47.77	47.92	14,995,962	-2.39(-4.76%)
Jan 02, 2015	50.01	50.72	49.81	50.31	7,810,362	-0.10(-0.20%)
Dec 31, 2014	50.62	50.42	50.42	50.42	8,114,203	-0.64(-1.24%)
Dec 30, 2014	50.82	51.25	50.57	51.05	6,216,078	-0.13(-0.26%)
Dec 29, 2014	51.43	51.60	50.77	51.18	7,175,558	+0.17(+0.33%)
Dec 26, 2014	51.50	51.68	50.75	51.01	4,575,274	-0.18(-0.36%)
Dec 24, 2014	51.50	51.20	51.20	51.20	5,272,397	-0.67(-1.29%)
Dec 23, 2014	51.34	52.10	50.96	51.87	11,190,386	+1.12(+2.20%)
Dec 22, 2014	51.16	51.43	50.00	50.75	13,026,561	-1.07(-2.06%)
Dec 19, 2014	50.83	51.83	50.10	51.82	24,414,680	+0.90(+1.76%)
Dec 18, 2014	50.53	50.99	48.66	50.92	21,819,146	+2.05(+4.20%)
Dec 17, 2014	46.82	49.40	46.73	48.87	21,042,128	+2.72(+5.88%)
Dec 16, 2014	44.85	47.44	44.41	46.15	17,738,502	+1.12(+2.48%)
Dec 15, 2014	46.20	46.36	44.90	45.04	13,450,047	-0.55(-1.22%)
Dec 12, 2014	45.77	46.57	45.49	45.59	11,887,700	-0.85(-1.82%)
Dec 11, 2014	46.21	47.78	46.21	46.44	11,196,702	+0.05(+0.11%)
Dec 10, 2014	46.66	46.83	45.87	46.39	13,481,321	-1.04(-2.19%)
Dec 09, 2014	46.98	48.36	46.26	47.42	16,607,846	-0.05(-0.11%)
Dec 08, 2014	48.90	49.01	47.36	47.47	13,920,773	-2.06(-4.16%)
Dec 05, 2014	50.64	50.64	50.09	49.53	13,454,406	-1.07(-2.11%)
Dec 04, 2014	51.22	51.42	50.14	50.60	14,599,998	-1.09(-2.10%)
Dec 03, 2014	50.85	51.99	50.58	51.69	16,304,122	+1.16(+2.30%)
Dec 02, 2014	49.15	50.80	49.09	50.53	16,005,020	+1.05(+2.12%)
Dec 01, 2014	48.13	49.57	47.74	49.47	19,208,404	+1.24(+2.57%)
Nov 28, 2014	49.42	49.74	47.93	48.23	16,135,147	-3.47(-6.72%)
Nov 26, 2014	52.38	51.71	51.71	51.71	10,124,536	-0.66(-1.25%)
Nov 25, 2014	53.95	53.96	52.25	52.36	12,199,315	-1.17(-2.18%)
Nov 24, 2014	53.70	53.87	53.04	53.53	8,380,119	-0.23(-0.42%)
Nov 21, 2014	54.37	54.52	53.42	53.76	12,243,618	+0.31(+0.59%)
Nov 20, 2014	52.66	53.47	52.66	53.45	7,840,525	+0.79(+1.50%)
Nov 19, 2014	52.82	52.91	52.07	52.66	8,729,303	+0.34(+0.64%)
Nov 18, 2014	52.22	52.67	51.88	52.32	7,267,754	+0.18(+0.35%)
Nov 17, 2014	51.85	52.39	51.55	52.14	6,986,469	+0.01(+0.01%)
Nov 14, 2014	51.52	52.17	51.46	52.13	7,222,549	+0.77(+1.51%)
Nov 13, 2014	51.67	51.83	50.77	51.36	10,302,102	-0.62(-1.19%)
Nov 12, 2014	52.09	52.47	51.90	51.98	7,877,922	-0.40(-0.77%)
Nov 11, 2014	52.21	52.53	51.88	52.38	8,111,740	+0.11(+0.21%)
Nov 10, 2014	53.16	53.45	52.17	52.27	10,002,018	-0.41(-0.78%)
Nov 07, 2014	52.15	52.79	52.12	52.68	10,091,637	+0.61(+1.18%)
Nov 06, 2014	50.90	52.09	50.73	52.07	10,630,777	+1.05(+2.06%)
Nov 05, 2014	51.07	51.28	50.36	51.01	10,798,476	+0.81(+1.61%)
Nov 04, 2014	50.52	50.99	49.80	50.20	15,015,307	-1.31(-2.54%)

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.