Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.24	42.63	41.76	41.77	35,075,640	-0.99(-2.32%)
Jan 29, 2015	42.46	42.93	42.00	42.76	26,543,622	+0.71(+1.68%)
Jan 28, 2015	43.49	43.54	42.06	42.06	31,696,168	-1.11(-2.58%)
Jan 27, 2015	43.06	43.49	42.83	43.17	19,813,136	-0.44(-1.00%)
Jan 26, 2015	43.33	43.78	43.17	43.61	16,368,145	+0.07(+0.16%)
Jan 23, 2015	44.34	44.45	43.52	43.54	20,123,736	-0.70(-1.58%)
Jan 22, 2015	43.31	44.35	42.99	44.24	40,906,452	+1.31(+3.04%)
Jan 21, 2015	42.59	43.34	42.39	42.93	28,332,360	+0.14(+0.32%)
Jan 20, 2015	43.05	43.32	42.57	42.79	30,410,266	-0.17(-0.39%)
Jan 16, 2015	41.99	42.96	42.96	42.96	38,232,780	+0.72(+1.71%)
Jan 15, 2015	42.81	43.49	41.86	42.24	55,268,792	-1.40(-3.20%)
Jan 14, 2015	43.72	43.79	42.46	43.64	64,352,644	-1.56(-3.45%)
Jan 13, 2015	45.52	45.86	44.84	45.20	28,169,722	+0.01(+0.02%)
Jan 12, 2015	45.54	45.63	44.76	45.19	20,094,860	-0.39(-0.86%)
Jan 09, 2015	46.64	46.70	45.54	45.58	20,042,948	-0.81(-1.74%)
Jan 08, 2015	46.07	46.78	46.07	46.39	22,072,764	+1.01(+2.23%)
Jan 07, 2015	46.01	46.01	45.06	45.38	31,039,416	+0.07(+0.15%)
Jan 06, 2015	46.58	46.67	44.82	45.31	37,848,316	-1.21(-2.59%)
Jan 05, 2015	47.67	47.84	46.27	46.51	26,105,346	-1.49(-3.10%)
Jan 02, 2015	47.76	48.36	47.68	48.00	16,402,816	+0.24(+0.50%)
Dec 31, 2014	48.31	47.76	47.76	47.76	24,276,964	-0.44(-0.90%)
Dec 30, 2014	47.87	48.30	47.76	48.20	9,850,049	+0.15(+0.30%)
Dec 29, 2014	47.64	48.34	47.51	48.05	13,889,232	+0.31(+0.66%)
Dec 26, 2014	47.83	48.00	47.63	47.74	7,974,473	+0.05(+0.11%)
Dec 24, 2014	47.89	47.69	47.69	47.69	9,711,755	+0.00(+0.00%)
Dec 23, 2014	47.36	48.06	47.27	47.69	17,756,318	+0.41(+0.87%)
Dec 22, 2014	47.44	47.57	47.02	47.28	22,357,876	+0.01(+0.02%)
Dec 19, 2014	46.86	47.59	46.84	47.27	29,815,134	+0.34(+0.73%)
Dec 18, 2014	46.28	46.92	46.13	46.92	23,780,250	+1.31(+2.86%)
Dec 17, 2014	44.70	45.67	44.53	45.62	23,353,202	+1.02(+2.29%)
Dec 16, 2014	44.59	45.69	44.35	44.60	27,132,668	-0.56(-1.23%)
Dec 15, 2014	46.36	46.41	44.87	45.15	25,044,846	-0.67(-1.47%)
Dec 12, 2014	46.20	46.73	45.76	45.83	22,804,354	-0.84(-1.80%)
Dec 11, 2014	46.69	47.37	46.64	46.67	22,121,314	+0.35(+0.76%)
Dec 10, 2014	47.44	47.50	46.08	46.31	38,808,448	-1.35(-2.83%)
Dec 09, 2014	47.21	47.97	46.99	47.66	25,753,318	-0.17(-0.35%)
Dec 08, 2014	47.78	48.21	47.52	47.83	20,353,720	-0.02(-0.05%)
Dec 05, 2014	47.33	47.83	47.23	47.86	26,296,922	+1.01(+2.15%)
Dec 04, 2014	46.63	46.99	46.44	46.85	15,122,281	-0.12(-0.26%)
Dec 03, 2014	46.53	47.03	46.41	46.97	15,873,548	+0.35(+0.75%)
Dec 02, 2014	45.80	46.70	45.80	46.62	16,408,860	+0.82(+1.80%)
Dec 01, 2014	45.78	45.96	45.45	45.80	16,718,583	-0.12(-0.27%)
Nov 28, 2014	46.10	46.22	45.82	45.92	8,856,395	-0.14(-0.30%)
Nov 26, 2014	46.23	46.05	46.05	46.05	9,992,266	+0.03(+0.07%)
Nov 25, 2014	46.68	46.68	45.76	46.02	19,379,758	-0.50(-1.08%)
Nov 24, 2014	46.33	46.79	46.33	46.53	10,920,188	+0.39(+0.84%)
Nov 21, 2014	46.61	46.61	46.02	46.14	16,168,287	+0.25(+0.55%)
Nov 20, 2014	45.95	45.99	45.60	45.89	14,302,830	-0.37(-0.79%)
Nov 19, 2014	46.14	46.40	45.91	46.25	12,063,815	+0.05(+0.12%)
Nov 18, 2014	46.06	46.42	45.95	46.20	11,657,826	+0.11(+0.25%)
Nov 17, 2014	45.80	46.20	45.71	46.09	11,814,799	+0.08(+0.17%)
Nov 14, 2014	45.99	46.27	45.93	46.01	8,913,716	+0.04(+0.08%)
Nov 13, 2014	46.18	46.28	45.79	45.97	16,037,159	-0.25(-0.54%)
Nov 12, 2014	46.12	46.44	45.97	46.22	22,559,766	-0.62(-1.32%)
Nov 11, 2014	47.10	47.24	46.78	46.84	16,395,810	-0.43(-0.90%)
Nov 10, 2014	46.75	47.27	46.71	47.27	14,133,070	+0.35(+0.75%)
Nov 07, 2014	46.61	46.98	46.45	46.92	16,226,158	+0.18(+0.39%)
Nov 06, 2014	46.62	46.80	46.28	46.73	13,652,038	+0.06(+0.13%)
Nov 05, 2014	46.41	46.73	46.09	46.67	18,425,906	+0.69(+1.49%)
Nov 04, 2014	45.98	46.08	45.35	45.99	20,039,030	-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.