Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	45.80	45.61	45.61	45.61	874,200	+0.00(+0.00%)
Dec 30, 2014	46.02	46.16	45.61	45.61	1,454,346	-0.73(-1.58%)
Dec 29, 2014	46.10	46.43	46.08	46.34	1,465,751	+0.19(+0.41%)
Dec 26, 2014	46.20	46.39	46.01	46.15	693,274	-0.20(-0.43%)
Dec 24, 2014	45.96	46.35	46.35	46.35	433,400	+0.50(+1.09%)
Dec 23, 2014	46.36	46.41	45.66	45.85	1,437,773	-0.11(-0.24%)
Dec 22, 2014	46.25	46.29	45.89	45.96	1,504,310	-0.43(-0.93%)
Dec 19, 2014	46.01	46.40	45.57	46.39	1,772,967	-0.42(-0.90%)
Dec 18, 2014	46.79	46.98	46.48	46.81	4,568,785	+0.83(+1.81%)
Dec 17, 2014	45.54	46.46	45.51	45.98	3,804,332	+0.60(+1.32%)
Dec 16, 2014	44.32	46.08	44.30	45.38	4,095,982	+0.98(+2.21%)
Dec 15, 2014	45.14	45.28	44.24	44.40	5,288,496	-0.76(-1.68%)
Dec 12, 2014	46.01	46.21	45.08	45.16	1,861,397	-1.05(-2.27%)
Dec 11, 2014	46.34	46.85	46.17	46.21	2,688,175	+0.35(+0.76%)
Dec 10, 2014	46.35	46.37	45.76	45.86	1,024,828	-0.38(-0.82%)
Dec 09, 2014	46.10	46.24	45.83	46.24	1,503,820	-0.45(-0.96%)
Dec 08, 2014	46.84	47.00	46.54	46.69	2,112,067	-0.06(-0.13%)
Dec 05, 2014	46.65	46.71	46.57	46.75	2,995,643	+0.00(+0.00%)
Dec 04, 2014	47.37	47.38	46.75	46.75	5,033,828	-1.36(-2.83%)
Dec 03, 2014	48.03	48.23	47.92	48.11	2,304,140	-0.34(-0.70%)
Dec 02, 2014	48.31	48.45	47.91	48.45	1,747,121	-0.28(-0.57%)
Dec 01, 2014	48.89	48.98	48.70	48.73	1,749,839	+0.44(+0.91%)
Nov 28, 2014	48.16	48.48	48.15	48.29	565,469	+0.20(+0.42%)
Nov 26, 2014	47.73	48.09	48.09	48.09	1,169,300	+0.44(+0.92%)
Nov 25, 2014	47.49	47.81	47.44	47.65	1,516,289	+0.34(+0.72%)
Nov 24, 2014	47.00	47.31	46.86	47.31	2,003,634	+0.16(+0.34%)
Nov 21, 2014	47.22	47.36	46.81	47.15	1,582,578	+0.58(+1.25%)
Nov 20, 2014	46.65	47.19	46.37	46.57	5,687,152	-1.52(-3.16%)
Nov 19, 2014	48.41	48.43	47.95	48.09	1,636,666	-0.27(-0.56%)
Nov 18, 2014	47.98	48.58	47.95	48.36	4,571,244	+0.82(+1.72%)
Nov 17, 2014	46.87	47.57	46.83	47.54	4,236,545	+0.86(+1.84%)
Nov 14, 2014	46.43	46.81	46.32	46.68	3,007,173	+0.15(+0.32%)
Nov 13, 2014	46.56	46.91	46.42	46.53	3,213,058	-0.03(-0.06%)
Nov 12, 2014	46.52	46.98	46.21	46.56	4,207,796	-0.58(-1.23%)
Nov 11, 2014	46.75	47.16	46.55	47.14	2,274,284	+0.95(+2.06%)
Nov 10, 2014	46.09	46.42	45.96	46.19	3,142,386	+0.50(+1.09%)
Nov 07, 2014	45.17	45.69	45.01	45.69	3,429,488	-0.17(-0.37%)
Nov 06, 2014	45.64	46.02	45.53	45.86	2,758,400	+0.16(+0.35%)
Nov 05, 2014	45.67	45.84	45.40	45.70	1,864,316	+0.21(+0.46%)
Nov 04, 2014	45.68	45.70	45.08	45.49	1,721,795	-0.29(-0.63%)
Nov 03, 2014	45.55	45.78	45.41	45.78	4,788,278	-0.46(-0.99%)
Oct 31, 2014	45.98	46.64	45.98	46.24	5,001,568	+0.54(+1.18%)
Oct 30, 2014	45.49	45.79	45.11	45.70	5,421,804	+0.48(+1.06%)
Oct 29, 2014	45.37	45.72	44.50	45.22	16,821,976	-2.85(-5.93%)
Oct 28, 2014	48.22	48.60	47.15	48.07	8,866,679	-4.75(-8.99%)
Oct 27, 2014	52.78	54.02	54.02	52.82	2,411,517	-1.20(-2.22%)
Oct 24, 2014	53.70	54.02	53.52	54.02	1,483,434	+0.49(+0.92%)
Oct 23, 2014	53.37	53.85	53.26	53.53	1,496,865	+0.90(+1.71%)
Oct 22, 2014	52.88	53.03	52.52	52.63	1,787,582	+0.48(+0.92%)
Oct 21, 2014	51.41	52.31	51.36	52.15	1,679,775	+0.37(+0.71%)
Oct 20, 2014	50.76	51.78	50.72	51.78	632,137	-0.02(-0.04%)
Oct 17, 2014	51.34	51.80	51.00	51.80	1,398,660	+1.16(+2.29%)
Oct 16, 2014	50.08	51.11	50.00	50.64	2,917,230	-0.86(-1.67%)
Oct 15, 2014	51.73	51.87	50.50	51.50	1,848,762	-0.75(-1.44%)
Oct 14, 2014	52.55	52.85	52.23	52.25	1,277,372	-0.05(-0.10%)
Oct 13, 2014	52.82	52.99	52.23	52.30	830,884	-0.13(-0.25%)
Oct 10, 2014	52.68	52.92	52.37	52.43	910,944	-0.65(-1.22%)
Oct 09, 2014	53.57	53.72	52.99	53.08	1,359,725	-1.40(-2.57%)
Oct 08, 2014	53.53	54.48	53.27	54.48	857,180	+0.73(+1.36%)
Oct 07, 2014	54.08	54.15	53.75	53.75	808,722	-1.10(-2.01%)
Oct 06, 2014	54.92	55.03	54.45	54.85	373,338	+0.10(+0.18%)
Oct 03, 2014	54.23	54.75	54.00	54.75	1,075,539	-0.25(-0.45%)
Oct 02, 2014	55.57	55.61	54.45	55.00	1,012,340	-0.88(-1.57%)

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.