Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	46.43	46.50	45.35	45.41	4,085,452	-1.22(-2.61%)
Jan 29, 2015	46.59	46.70	45.90	46.63	2,738,370	-0.03(-0.06%)
Jan 28, 2015	47.52	47.68	46.59	46.65	2,472,613	-0.73(-1.53%)
Jan 27, 2015	47.28	47.68	47.13	47.38	1,944,585	-0.31(-0.65%)
Jan 26, 2015	47.83	47.83	47.22	47.69	2,067,445	+0.14(+0.29%)
Jan 23, 2015	48.08	48.10	47.51	47.55	3,042,091	-0.80(-1.66%)
Jan 22, 2015	47.91	48.39	47.75	48.36	3,261,708	+0.56(+1.17%)
Jan 21, 2015	47.58	47.88	47.28	47.80	7,624,775	+0.04(+0.09%)
Jan 20, 2015	47.20	47.78	46.94	47.76	3,629,198	+0.59(+1.25%)
Jan 16, 2015	46.75	47.29	46.74	47.17	3,238,763	+0.26(+0.56%)
Jan 15, 2015	46.20	47.28	46.20	46.90	3,302,993	+0.70(+1.51%)
Jan 14, 2015	45.44	46.32	45.20	46.20	3,799,989	+0.53(+1.15%)
Jan 13, 2015	45.66	46.09	45.30	45.68	1,988,371	+0.34(+0.75%)
Jan 12, 2015	45.69	46.01	45.25	45.34	1,971,563	-0.66(-1.43%)
Jan 09, 2015	46.50	46.50	45.93	46.00	1,952,598	-0.54(-1.16%)
Jan 08, 2015	46.03	46.56	45.96	46.54	2,056,781	+0.83(+1.82%)
Jan 07, 2015	45.08	45.76	45.06	45.71	2,431,199	+1.08(+2.42%)
Jan 06, 2015	44.68	45.07	44.46	44.63	3,178,260	+0.13(+0.30%)
Jan 05, 2015	45.17	45.26	44.41	44.49	1,970,069	-0.84(-1.86%)
Jan 02, 2015	45.44	45.80	45.07	45.34	1,225,249	+0.03(+0.06%)
Dec 31, 2014	45.91	45.31	45.31	45.31	1,828,529	-0.82(-1.77%)
Dec 30, 2014	46.30	46.43	46.10	46.13	665,210	-0.24(-0.51%)
Dec 29, 2014	46.32	46.56	46.09	46.36	848,184	-0.03(-0.07%)
Dec 26, 2014	46.45	46.56	46.32	46.40	555,287	-0.01(-0.01%)
Dec 24, 2014	46.63	46.41	46.41	46.41	543,316	-0.15(-0.33%)
Dec 23, 2014	46.35	46.70	46.22	46.56	1,337,395	+0.27(+0.58%)
Dec 22, 2014	46.22	46.41	46.03	46.29	1,890,334	+0.02(+0.04%)
Dec 19, 2014	45.88	46.47	45.66	46.27	3,625,202	+0.55(+1.21%)
Dec 18, 2014	45.28	45.73	45.28	45.71	2,623,076	+0.82(+1.82%)
Dec 17, 2014	44.63	45.04	44.09	44.90	2,333,114	+0.51(+1.15%)
Dec 16, 2014	44.42	45.44	44.32	44.38	2,447,731	+0.01(+0.02%)
Dec 15, 2014	45.56	45.57	44.32	44.38	3,759,483	-1.07(-2.35%)
Dec 12, 2014	46.18	46.36	45.42	45.44	3,040,796	-1.02(-2.19%)
Dec 11, 2014	45.26	46.67	45.05	46.46	5,556,273	+1.60(+3.57%)
Dec 10, 2014	45.51	45.75	44.83	44.86	2,253,540	-0.71(-1.56%)
Dec 09, 2014	45.63	45.88	45.39	45.57	3,235,393	-0.18(-0.39%)
Dec 08, 2014	45.93	46.00	45.61	45.75	2,731,529	-0.22(-0.48%)
Dec 05, 2014	45.69	45.98	45.62	45.98	1,656,581	+0.21(+0.47%)
Dec 04, 2014	45.95	45.97	45.55	45.76	3,124,932	-0.20(-0.44%)
Dec 03, 2014	45.98	46.13	45.73	45.96	2,563,177	-0.14(-0.30%)
Dec 02, 2014	45.77	46.21	45.75	46.10	3,594,254	+0.34(+0.74%)
Dec 01, 2014	45.60	46.02	45.56	45.76	2,352,558	-0.11(-0.24%)
Nov 28, 2014	45.17	45.91	45.17	45.87	2,132,213	+0.91(+2.03%)
Nov 26, 2014	44.88	44.96	44.96	44.96	1,996,348	+0.17(+0.39%)
Nov 25, 2014	44.73	45.03	44.69	44.79	1,843,508	+0.01(+0.03%)
Nov 24, 2014	45.11	45.20	44.68	44.77	2,425,404	-0.24(-0.53%)
Nov 21, 2014	45.53	45.82	44.89	45.01	5,505,104	-0.12(-0.26%)
Nov 20, 2014	45.10	45.51	45.01	45.13	2,448,627	-0.17(-0.38%)
Nov 19, 2014	45.12	45.36	44.95	45.30	3,096,389	+0.20(+0.44%)
Nov 18, 2014	44.83	45.51	44.76	45.10	4,079,864	+0.32(+0.71%)
Nov 17, 2014	43.99	44.80	43.94	44.79	2,976,675	+0.91(+2.08%)
Nov 14, 2014	43.86	44.02	43.75	43.87	1,491,604	+0.01(+0.02%)
Nov 13, 2014	43.70	43.99	43.70	43.86	1,502,549	+0.08(+0.19%)
Nov 12, 2014	43.58	43.81	43.42	43.78	2,003,476	-0.05(-0.11%)
Nov 11, 2014	44.00	44.03	43.71	43.83	1,307,828	-0.10(-0.23%)
Nov 10, 2014	43.71	43.99	43.40	43.93	2,500,917	+0.16(+0.38%)
Nov 07, 2014	43.82	43.88	43.38	43.77	3,357,212	-0.60(-1.35%)
Nov 06, 2014	44.00	44.38	43.85	44.37	2,259,498	+0.47(+1.08%)
Nov 05, 2014	44.21	44.39	43.77	43.89	1,791,139	+0.10(+0.22%)
Nov 04, 2014	43.95	44.25	43.67	43.80	2,426,298	-0.28(-0.62%)

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.