Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	47.69	47.79	46.83	46.86	2,069,566	-0.40(-0.85%)
Feb 26, 2015	47.42	48.26	47.10	47.26	3,104,710	+0.79(+1.70%)
Feb 25, 2015	45.90	46.91	45.73	46.47	1,443,401	+0.53(+1.15%)
Feb 24, 2015	45.79	46.69	45.79	45.94	1,785,035	+0.00(+0.00%)
Feb 23, 2015	46.25	46.48	45.70	45.94	1,500,215	-0.44(-0.95%)
Feb 20, 2015	46.74	47.08	46.24	46.38	1,401,873	-0.32(-0.69%)
Feb 19, 2015	47.00	47.64	46.58	46.70	1,281,721	-0.24(-0.51%)
Feb 18, 2015	47.00	47.60	46.89	46.94	955,670	-0.06(-0.13%)
Feb 17, 2015	46.43	47.08	46.33	47.00	1,040,917	+0.30(+0.64%)
Feb 13, 2015	47.31	46.70	46.70	46.70	1,283,100	-0.69(-1.46%)
Feb 12, 2015	47.37	47.62	46.85	47.39	875,463	+0.08(+0.17%)
Feb 11, 2015	47.76	48.03	47.25	47.31	1,026,452	-0.43(-0.90%)
Feb 10, 2015	47.54	47.95	47.39	47.74	1,013,681	+0.65(+1.38%)
Feb 09, 2015	47.44	47.69	46.91	47.09	1,102,174	-0.37(-0.78%)
Feb 06, 2015	46.66	47.69	46.51	47.46	2,108,084	+1.43(+3.11%)
Feb 05, 2015	48.47	48.50	45.31	46.03	2,785,559	-0.57(-1.22%)
Feb 04, 2015	46.39	47.20	46.21	46.60	1,409,985	+0.22(+0.47%)
Feb 03, 2015	46.27	46.81	46.00	46.38	1,467,184	+0.12(+0.26%)
Feb 02, 2015	47.20	47.31	45.68	46.26	1,322,183	-1.05(-2.22%)
Jan 30, 2015	46.82	47.60	46.53	47.31	1,501,741	+0.35(+0.75%)
Jan 29, 2015	46.20	47.09	46.01	46.96	1,161,357	+1.05(+2.29%)
Jan 28, 2015	46.09	46.55	45.79	45.91	1,008,417	-0.14(-0.30%)
Jan 27, 2015	46.50	46.60	46.00	46.05	1,961,223	-0.95(-2.02%)
Jan 26, 2015	47.02	47.41	46.81	47.00	1,520,945	+0.02(+0.04%)
Jan 23, 2015	46.50	47.93	46.17	46.98	2,071,091	+0.81(+1.75%)
Jan 22, 2015	44.80	46.44	44.75	46.17	1,573,102	+0.90(+1.99%)
Jan 21, 2015	45.01	45.33	44.67	45.27	797,262	+0.26(+0.58%)
Jan 20, 2015	45.49	45.65	44.18	45.01	1,506,472	-0.50(-1.10%)
Jan 16, 2015	45.69	46.04	45.14	45.51	1,182,317	-0.31(-0.68%)
Jan 15, 2015	45.08	45.94	44.66	45.82	2,347,272	+0.74(+1.64%)
Jan 14, 2015	44.79	45.42	44.27	45.08	2,037,724	-0.80(-1.74%)
Jan 13, 2015	44.36	46.61	44.30	45.88	4,522,034	+1.80(+4.08%)
Jan 12, 2015	44.87	44.87	43.83	44.08	2,085,413	+0.41(+0.94%)
Jan 09, 2015	43.94	44.18	43.55	43.67	1,550,963	-0.22(-0.50%)
Jan 08, 2015	44.00	44.48	43.74	43.89	2,643,538	+0.35(+0.80%)
Jan 07, 2015	42.62	43.65	42.55	43.54	2,709,635	+1.22(+2.88%)
Jan 06, 2015	42.67	43.09	42.00	42.32	1,398,066	-0.15(-0.35%)
Jan 05, 2015	42.73	42.83	41.72	42.47	1,997,635	-0.26(-0.61%)
Jan 02, 2015	42.91	43.07	42.23	42.73	749,245	+0.08(+0.19%)
Dec 31, 2014	43.29	42.65	42.65	42.65	1,029,800	-0.73(-1.68%)
Dec 30, 2014	42.93	43.41	42.66	43.38	1,487,881	+0.48(+1.12%)
Dec 29, 2014	42.34	43.14	42.24	42.90	1,154,079	+0.53(+1.25%)
Dec 26, 2014	41.96	42.64	41.82	42.37	905,059	+0.52(+1.24%)
Dec 24, 2014	41.99	41.85	41.85	41.85	544,100	-0.13(-0.31%)
Dec 23, 2014	42.00	42.32	41.78	41.98	1,481,005	-0.01(-0.02%)
Dec 22, 2014	41.75	42.20	41.55	41.99	2,360,478	+0.32(+0.77%)
Dec 19, 2014	42.65	43.13	41.58	41.67	4,740,547	-1.38(-3.21%)
Dec 18, 2014	42.65	43.35	41.85	43.05	14,091,965	-3.17(-6.86%)
Dec 17, 2014	45.26	46.25	45.18	46.22	724,202	+1.08(+2.39%)
Dec 16, 2014	46.18	46.35	45.11	45.14	850,886	-1.28(-2.76%)
Dec 15, 2014	47.03	47.13	46.09	46.42	814,666	-0.34(-0.72%)
Dec 12, 2014	46.00	46.94	45.55	46.76	1,170,361	+0.47(+1.00%)
Dec 11, 2014	46.39	46.92	46.27	46.29	1,396,940	+0.20(+0.43%)
Dec 10, 2014	46.70	47.39	46.09	46.09	778,690	-0.90(-1.92%)
Dec 09, 2014	46.63	47.30	46.60	46.99	972,333	-0.05(-0.11%)
Dec 08, 2014	47.93	48.12	47.00	47.04	975,468	-0.90(-1.88%)
Dec 05, 2014	47.71	48.09	47.08	47.94	740,485	+0.32(+0.67%)
Dec 04, 2014	47.93	48.12	47.47	47.62	805,189	-0.32(-0.67%)
Dec 03, 2014	47.69	48.04	47.51	47.94	672,149	+0.10(+0.21%)
Dec 02, 2014	48.57	48.63	47.77	47.84	1,260,819	-0.61(-1.26%)

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.