Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	45.58	44.71	44.71	44.71	5,838,669	-0.59(-1.30%)
Dec 30, 2014	45.62	45.89	45.11	45.30	8,150,696	-0.57(-1.25%)
Dec 29, 2014	45.49	46.03	45.38	45.87	5,672,717	+0.11(+0.24%)
Dec 26, 2014	45.44	45.94	45.44	45.76	6,086,116	+0.53(+1.16%)
Dec 24, 2014	44.24	45.24	45.24	45.24	6,887,232	+1.27(+2.89%)
Dec 23, 2014	45.93	45.99	43.74	43.97	17,739,322	-1.79(-3.91%)
Dec 22, 2014	46.26	46.63	45.66	45.76	18,845,870	-0.51(-1.09%)
Dec 19, 2014	46.25	46.80	45.67	46.26	18,487,492	-0.14(-0.31%)
Dec 18, 2014	46.36	46.47	45.91	46.40	10,498,819	+0.92(+2.03%)
Dec 17, 2014	44.75	45.59	44.47	45.48	8,686,218	+0.90(+2.02%)
Dec 16, 2014	44.48	45.73	44.27	44.58	12,506,811	-0.25(-0.56%)
Dec 15, 2014	44.92	45.41	44.28	44.83	10,583,716	+0.24(+0.54%)
Dec 12, 2014	45.45	45.89	44.42	44.59	13,497,005	-1.20(-2.63%)
Dec 11, 2014	45.42	46.43	45.26	45.80	13,930,845	-0.38(-0.81%)
Dec 10, 2014	47.44	47.44	46.14	46.17	12,550,436	-1.07(-2.26%)
Dec 09, 2014	46.60	47.27	46.19	47.24	10,006,147	-0.19(-0.40%)
Dec 08, 2014	47.70	48.34	47.38	47.43	7,980,017	-0.20(-0.42%)
Dec 05, 2014	47.50	47.68	47.37	47.63	6,381,725	+0.10(+0.20%)
Dec 04, 2014	46.70	47.73	46.66	47.53	11,226,438	+0.73(+1.56%)
Dec 03, 2014	47.26	47.47	46.74	46.80	8,520,059	-0.53(-1.11%)
Dec 02, 2014	47.06	47.48	46.90	47.33	9,501,311	+0.11(+0.23%)
Dec 01, 2014	47.20	47.48	47.03	47.22	7,150,106	-0.06(-0.13%)
Nov 28, 2014	47.14	47.47	47.07	47.28	4,323,168	+0.34(+0.73%)
Nov 26, 2014	46.69	46.94	46.94	46.94	5,921,951	+0.44(+0.94%)
Nov 25, 2014	46.21	46.60	45.87	46.50	11,051,820	+0.19(+0.41%)
Nov 24, 2014	46.05	46.50	46.05	46.31	11,313,715	+0.29(+0.62%)
Nov 21, 2014	45.37	46.02	44.92	46.02	13,415,783	+1.48(+3.33%)
Nov 20, 2014	44.44	44.87	44.36	44.54	7,282,485	-0.21(-0.47%)
Nov 19, 2014	45.01	45.19	44.56	44.75	8,358,776	-0.38(-0.83%)
Nov 18, 2014	44.26	45.26	44.26	45.13	9,414,584	+0.69(+1.55%)
Nov 17, 2014	43.78	44.69	43.75	44.44	10,416,958	+0.71(+1.63%)
Nov 14, 2014	43.71	43.73	43.13	43.73	6,857,079	+0.25(+0.58%)
Nov 13, 2014	43.90	44.27	43.32	43.47	6,601,442	-0.09(-0.20%)
Nov 12, 2014	43.43	43.74	43.43	43.56	7,854,987	-0.06(-0.14%)
Nov 11, 2014	43.51	43.86	43.38	43.62	7,378,599	+0.04(+0.09%)
Nov 10, 2014	42.35	43.77	42.27	43.58	13,923,813	+1.56(+3.72%)
Nov 07, 2014	42.57	42.59	41.89	42.02	10,249,389	-0.83(-1.93%)
Nov 06, 2014	42.87	43.31	42.65	42.84	7,541,254	+0.12(+0.27%)
Nov 05, 2014	43.38	43.50	42.50	42.73	9,462,475	-0.08(-0.19%)
Nov 04, 2014	43.19	43.46	42.58	42.81	14,258,523	-0.40(-0.93%)
Nov 03, 2014	43.49	43.66	43.00	43.21	12,076,098	-0.14(-0.33%)
Oct 31, 2014	43.08	43.72	42.61	43.36	21,970,626	+1.56(+3.73%)
Oct 30, 2014	40.99	41.97	40.93	41.80	17,029,888	+0.82(+2.00%)
Oct 29, 2014	41.67	41.67	40.56	40.98	24,220,432	-0.65(-1.56%)
Oct 28, 2014	41.51	41.77	41.29	41.63	13,776,641	+0.30(+0.73%)
Oct 27, 2014	41.23	41.66	41.14	41.33	14,652,456	+0.14(+0.33%)
Oct 24, 2014	40.54	41.27	40.54	41.19	15,209,809	+0.53(+1.29%)
Oct 23, 2014	39.70	40.79	39.54	40.67	21,558,642	+1.79(+4.60%)
Oct 22, 2014	38.92	39.25	38.44	38.88	23,489,786	+0.42(+1.08%)
Oct 21, 2014	37.78	38.56	37.59	38.46	25,646,346	+1.28(+3.46%)
Oct 20, 2014	35.91	37.30	35.70	37.17	26,278,382	+0.71(+1.95%)
Oct 17, 2014	36.74	36.83	36.14	36.46	46,679,064	+0.32(+0.89%)
Oct 16, 2014	38.12	38.19	36.10	36.14	89,629,448	-1.18(-3.17%)
Oct 15, 2014	35.75	38.07	35.57	37.32	179,650,368	+0.34(+0.92%)
Oct 14, 2014	36.61	37.46	36.22	36.98	20,895,400	+0.35(+0.95%)
Oct 13, 2014	37.50	37.68	36.61	36.63	24,748,446	-0.92(-2.46%)
Oct 10, 2014	38.25	38.72	37.54	37.56	17,723,178	-1.20(-3.09%)
Oct 09, 2014	39.98	40.00	38.75	38.75	17,436,164	-1.11(-2.78%)
Oct 08, 2014	38.63	39.93	38.38	39.86	15,979,087	+1.15(+2.98%)
Oct 07, 2014	39.35	39.35	38.61	38.70	13,062,540	-0.79(-2.01%)
Oct 06, 2014	40.03	40.30	39.39	39.50	10,772,413	-0.60(-1.50%)
Oct 03, 2014	39.23	40.16	39.18	40.10	17,096,630	+1.38(+3.56%)
Oct 02, 2014	39.31	39.42	38.36	38.72	12,253,428	-0.38(-0.98%)

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.