Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	51.35	54.31	50.84	53.69	5,357,141	+1.70(+3.28%)
Jan 29, 2015	52.27	52.44	51.33	51.98	3,532,334	-0.01(-0.01%)
Jan 28, 2015	53.63	53.88	51.85	51.99	1,944,324	-1.26(-2.37%)
Jan 27, 2015	52.19	53.69	52.10	53.25	1,754,028	+0.42(+0.79%)
Jan 26, 2015	52.50	53.14	52.07	52.84	2,121,044	+0.48(+0.91%)
Jan 23, 2015	54.12	54.23	52.33	52.36	3,790,137	-2.53(-4.61%)
Jan 22, 2015	54.41	54.98	53.91	54.89	2,274,706	+0.93(+1.73%)
Jan 21, 2015	52.63	54.05	51.80	53.96	2,565,898	+1.05(+1.99%)
Jan 20, 2015	54.01	54.22	52.49	52.91	3,267,015	-0.92(-1.70%)
Jan 16, 2015	52.66	53.96	52.52	53.82	2,978,439	+0.96(+1.82%)
Jan 15, 2015	54.01	54.07	52.82	52.86	3,218,985	-0.74(-1.38%)
Jan 14, 2015	53.44	53.74	52.40	53.60	2,758,441	-0.73(-1.34%)
Jan 13, 2015	55.50	55.90	53.62	54.33	2,528,673	-0.64(-1.16%)
Jan 12, 2015	56.22	56.34	54.67	54.97	2,241,907	-1.41(-2.50%)
Jan 09, 2015	57.34	57.48	55.93	56.37	1,533,134	-0.67(-1.17%)
Jan 08, 2015	55.97	57.05	55.67	57.04	3,040,922	+1.71(+3.09%)
Jan 07, 2015	56.18	56.21	55.16	55.33	2,205,494	-0.36(-0.64%)
Jan 06, 2015	55.86	56.38	55.03	55.69	1,977,524	-0.23(-0.42%)
Jan 05, 2015	57.31	57.37	55.83	55.92	2,778,940	-2.00(-3.45%)
Jan 02, 2015	57.58	58.06	57.28	57.92	2,068,272	+0.47(+0.82%)
Dec 31, 2014	58.01	57.45	57.45	57.45	1,349,511	-0.55(-0.94%)
Dec 30, 2014	57.78	58.23	57.47	57.99	1,207,016	+0.17(+0.30%)
Dec 29, 2014	58.08	58.47	57.60	57.82	1,217,733	-0.30(-0.52%)
Dec 26, 2014	57.89	58.57	57.84	58.12	807,481	-0.04(-0.07%)
Dec 24, 2014	58.34	58.16	58.16	58.16	569,118	+0.03(+0.05%)
Dec 23, 2014	58.28	58.57	57.90	58.13	1,989,490	+0.20(+0.35%)
Dec 22, 2014	57.26	57.93	56.95	57.93	1,842,456	+0.67(+1.16%)
Dec 19, 2014	56.95	57.51	56.61	57.26	3,152,756	+0.63(+1.11%)
Dec 18, 2014	55.73	56.65	55.32	56.63	2,308,572	+1.42(+2.58%)
Dec 17, 2014	54.58	55.34	54.30	55.21	4,236,865	+1.01(+1.86%)
Dec 16, 2014	54.21	55.70	53.81	54.20	3,165,982	-0.36(-0.67%)
Dec 15, 2014	55.39	55.93	54.54	54.56	3,842,642	-0.39(-0.70%)
Dec 12, 2014	56.71	56.76	54.81	54.95	3,493,321	-2.39(-4.16%)
Dec 11, 2014	57.54	58.50	57.14	57.34	2,343,559	+0.19(+0.33%)
Dec 10, 2014	59.69	59.72	56.75	57.15	2,956,424	-2.71(-4.53%)
Dec 09, 2014	59.26	59.92	58.68	59.86	2,121,401	-0.12(-0.20%)
Dec 08, 2014	60.91	61.22	59.70	59.98	2,610,020	-0.67(-1.11%)
Dec 05, 2014	61.72	61.86	60.36	60.65	3,344,017	-2.04(-3.26%)
Dec 04, 2014	63.28	63.42	62.35	62.69	2,062,801	-0.85(-1.34%)
Dec 03, 2014	62.84	63.73	62.59	63.54	1,866,224	+0.52(+0.82%)
Dec 02, 2014	62.27	63.13	61.89	63.02	1,678,395	+1.13(+1.83%)
Dec 01, 2014	62.52	62.52	61.30	61.89	1,927,002	-0.57(-0.92%)
Nov 28, 2014	64.71	64.71	62.31	62.47	1,609,353	-2.89(-4.43%)
Nov 26, 2014	65.15	65.36	65.36	65.36	852,229	+0.27(+0.42%)
Nov 25, 2014	65.44	66.00	65.00	65.09	1,205,632	-0.66(-1.01%)
Nov 24, 2014	66.22	66.25	65.37	65.75	2,089,451	-0.43(-0.65%)
Nov 21, 2014	65.73	66.99	65.73	66.18	2,406,436	+1.39(+2.15%)
Nov 20, 2014	64.02	64.79	63.86	64.79	1,619,784	+0.55(+0.86%)
Nov 19, 2014	64.36	64.44	63.80	64.24	1,958,277	-0.17(-0.26%)
Nov 18, 2014	63.35	64.48	63.05	64.40	1,262,961	+1.16(+1.83%)
Nov 17, 2014	63.14	63.34	62.98	63.24	863,981	-0.17(-0.27%)
Nov 14, 2014	63.19	63.44	62.86	63.41	960,576	+0.46(+0.73%)
Nov 13, 2014	63.49	63.50	62.58	62.95	978,828	-0.37(-0.58%)
Nov 12, 2014	63.41	63.55	62.83	63.32	1,674,656	-0.20(-0.32%)
Nov 11, 2014	63.11	63.72	62.86	63.53	1,880,881	+0.37(+0.58%)
Nov 10, 2014	62.07	63.26	62.00	63.16	3,495,062	+1.03(+1.66%)
Nov 07, 2014	62.10	62.13	61.20	62.13	2,400,018	+0.01(+0.01%)
Nov 06, 2014	61.94	63.02	61.47	62.12	2,115,888	+0.32(+0.51%)
Nov 05, 2014	61.03	61.97	61.00	61.80	1,494,063	+1.14(+1.89%)
Nov 04, 2014	62.13	62.23	60.27	60.66	3,467,224	-1.14(-1.84%)

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.