Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	46.80	46.93	46.14	46.37	1,122,021	-0.34(-0.72%)
Feb 26, 2015	47.49	47.54	46.55	46.71	703,329	-0.83(-1.76%)
Feb 25, 2015	46.43	48.00	46.43	47.54	1,072,875	+0.76(+1.63%)
Feb 24, 2015	46.64	46.84	46.40	46.78	679,641	+0.18(+0.39%)
Feb 23, 2015	47.10	47.18	46.11	46.60	1,156,750	-0.51(-1.08%)
Feb 20, 2015	45.89	47.16	45.87	47.11	1,102,670	+1.04(+2.27%)
Feb 19, 2015	44.61	46.54	44.57	46.07	1,224,526	+0.82(+1.81%)
Feb 18, 2015	44.88	45.34	44.73	45.25	822,133	-0.05(-0.11%)
Feb 17, 2015	45.19	45.77	44.46	45.30	1,134,476	-0.06(-0.14%)
Feb 13, 2015	46.51	45.36	45.36	45.36	1,099,949	-0.49(-1.06%)
Feb 12, 2015	45.42	46.12	45.16	45.85	568,238	+0.79(+1.75%)
Feb 11, 2015	45.85	46.25	45.01	45.06	672,481	-1.20(-2.60%)
Feb 10, 2015	46.16	46.44	45.68	46.26	694,804	+0.27(+0.58%)
Feb 09, 2015	46.86	47.25	45.70	45.99	946,912	-0.83(-1.77%)
Feb 06, 2015	46.56	46.87	45.90	46.82	1,012,221	+0.21(+0.46%)
Feb 05, 2015	47.14	47.22	45.15	46.61	1,920,480	+0.56(+1.21%)
Feb 04, 2015	45.75	46.34	45.46	46.05	1,095,145	+0.12(+0.26%)
Feb 03, 2015	44.65	46.40	44.44	45.93	1,303,818	+1.52(+3.43%)
Feb 02, 2015	43.56	44.67	42.86	44.41	2,440,463	+1.05(+2.41%)
Jan 30, 2015	43.10	44.10	43.10	43.36	1,197,284	+0.12(+0.28%)
Jan 29, 2015	43.78	44.00	42.65	43.24	1,092,006	-0.41(-0.94%)
Jan 28, 2015	44.52	44.74	43.53	43.65	934,452	-0.81(-1.82%)
Jan 27, 2015	44.68	45.24	44.18	44.46	925,707	-0.67(-1.48%)
Jan 26, 2015	45.44	45.77	44.93	45.12	818,556	-0.08(-0.19%)
Jan 23, 2015	44.84	45.81	44.69	45.21	778,218	+0.36(+0.80%)
Jan 22, 2015	45.28	45.87	44.51	44.85	1,327,437	-0.17(-0.37%)
Jan 21, 2015	44.13	45.29	43.94	45.02	1,522,194	+1.00(+2.26%)
Jan 20, 2015	43.87	44.47	43.17	44.02	1,254,755	+0.15(+0.34%)
Jan 16, 2015	42.37	44.02	42.37	43.87	1,377,313	+1.50(+3.54%)
Jan 15, 2015	42.19	42.96	41.95	42.37	1,102,392	+0.18(+0.42%)
Jan 14, 2015	41.39	42.32	40.78	42.19	2,035,095	+0.30(+0.72%)
Jan 13, 2015	43.24	43.94	41.49	41.89	1,617,034	-1.42(-3.28%)
Jan 12, 2015	44.09	44.31	42.82	43.31	1,542,304	-0.81(-1.83%)
Jan 09, 2015	44.10	44.59	43.77	44.12	1,392,284	+0.02(+0.04%)
Jan 08, 2015	44.16	44.72	43.78	44.10	1,830,551	+0.39(+0.88%)
Jan 07, 2015	44.67	45.03	43.63	43.71	1,523,868	-0.67(-1.51%)
Jan 06, 2015	44.86	45.60	43.63	44.38	1,577,479	-0.48(-1.06%)
Jan 05, 2015	46.69	47.26	44.83	44.86	2,025,944	-2.53(-5.34%)
Jan 02, 2015	46.28	48.02	46.21	47.39	1,202,942	+1.15(+2.49%)
Dec 31, 2014	47.12	46.24	46.24	46.24	1,785,134	-1.03(-2.19%)
Dec 30, 2014	47.60	47.94	46.90	47.27	1,241,269	-0.51(-1.07%)
Dec 29, 2014	47.60	48.50	47.60	47.78	902,198	+0.17(+0.36%)
Dec 26, 2014	47.96	48.08	47.23	47.61	541,609	-0.35(-0.73%)
Dec 24, 2014	47.64	47.96	47.96	47.96	611,433	+0.08(+0.18%)
Dec 23, 2014	46.86	48.09	46.67	47.87	1,054,419	+1.24(+2.65%)
Dec 22, 2014	45.74	46.70	45.19	46.64	1,568,563	+0.43(+0.93%)
Dec 19, 2014	45.09	46.41	44.80	46.21	2,969,526	+1.11(+2.46%)
Dec 18, 2014	46.57	46.59	44.03	45.10	1,750,838	+0.73(+1.64%)
Dec 17, 2014	42.41	44.61	42.36	44.37	1,815,748	+1.97(+4.66%)
Dec 16, 2014	42.62	43.62	41.28	42.40	2,712,781	-0.43(-1.01%)
Dec 15, 2014	43.96	44.55	42.24	42.83	1,690,109	-0.49(-1.12%)
Dec 12, 2014	43.24	44.17	42.65	43.32	1,488,683	-0.57(-1.30%)
Dec 11, 2014	43.36	45.02	43.35	43.89	1,280,600	+0.30(+0.69%)
Dec 10, 2014	44.10	44.10	42.57	43.58	1,906,825	-0.74(-1.68%)
Dec 09, 2014	42.67	44.81	42.24	44.33	1,765,915	+1.40(+3.26%)
Dec 08, 2014	44.71	44.90	42.24	42.93	1,974,733	-2.33(-5.15%)
Dec 05, 2014	46.31	46.31	45.16	45.26	1,080,673	-0.91(-1.96%)
Dec 04, 2014	45.00	46.17	44.95	46.17	1,721,693	+1.06(+2.36%)
Dec 03, 2014	44.74	45.96	44.74	45.11	1,834,969	+0.35(+0.77%)
Dec 02, 2014	44.00	45.63	43.93	44.76	2,574,723	+0.50(+1.12%)

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.