Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	50.43	50.47	48.86	48.92	4,510,734	-2.30(-4.49%)
Jan 29, 2015	50.00	51.76	49.69	51.22	4,380,929	+1.83(+3.71%)
Jan 28, 2015	49.65	49.95	48.53	49.39	5,376,636	-0.16(-0.32%)
Jan 27, 2015	50.78	50.80	49.02	49.55	5,274,842	-1.87(-3.64%)
Jan 26, 2015	51.40	51.86	51.28	51.42	2,508,189	-0.12(-0.23%)
Jan 23, 2015	52.43	52.55	51.53	51.54	2,608,404	-0.49(-0.94%)
Jan 22, 2015	51.06	52.20	50.89	52.03	2,111,848	+1.28(+2.52%)
Jan 21, 2015	49.93	50.86	49.74	50.75	1,759,169	+0.52(+1.03%)
Jan 20, 2015	50.10	50.40	49.60	50.24	1,589,842	+0.13(+0.25%)
Jan 16, 2015	49.58	50.11	50.11	50.11	1,712,080	+0.44(+0.89%)
Jan 15, 2015	50.55	50.80	49.64	49.67	3,248,146	-0.67(-1.34%)
Jan 14, 2015	50.55	50.55	49.29	50.34	2,437,148	-0.55(-1.09%)
Jan 13, 2015	51.63	52.28	50.53	50.90	2,408,436	-0.37(-0.73%)
Jan 12, 2015	51.59	51.59	50.94	51.27	1,986,651	-0.11(-0.22%)
Jan 09, 2015	52.68	52.75	51.19	51.38	1,237,568	-1.05(-2.01%)
Jan 08, 2015	51.89	52.51	51.89	52.43	1,488,634	+1.07(+2.08%)
Jan 07, 2015	50.98	51.36	50.63	51.36	1,278,403	+0.83(+1.65%)
Jan 06, 2015	51.35	51.35	49.78	50.53	2,212,642	-0.61(-1.19%)
Jan 05, 2015	51.61	51.70	50.90	51.14	1,912,016	-1.02(-1.96%)
Jan 02, 2015	52.26	52.79	51.45	52.16	1,279,065	-0.10(-0.18%)
Dec 31, 2014	52.65	52.26	52.26	52.26	1,252,751	-0.33(-0.63%)
Dec 30, 2014	52.63	52.77	52.29	52.59	822,401	-0.02(-0.05%)
Dec 29, 2014	52.05	53.01	51.93	52.62	1,068,533	+0.46(+0.88%)
Dec 26, 2014	52.20	52.53	52.05	52.16	753,776	+0.17(+0.34%)
Dec 24, 2014	52.22	51.98	51.98	51.98	392,485	-0.03(-0.06%)
Dec 23, 2014	51.96	52.53	51.87	52.01	1,346,676	+0.23(+0.44%)
Dec 22, 2014	51.67	51.80	51.31	51.78	1,405,710	+0.41(+0.80%)
Dec 19, 2014	51.25	51.76	50.90	51.37	3,132,880	+0.29(+0.56%)
Dec 18, 2014	50.51	51.10	50.02	51.09	2,233,959	+1.15(+2.30%)
Dec 17, 2014	49.92	50.07	48.83	49.94	3,352,474	+0.22(+0.45%)
Dec 16, 2014	51.09	51.41	49.55	49.71	5,792,831	-2.89(-5.50%)
Dec 15, 2014	53.02	53.56	52.47	52.61	1,673,994	-0.06(-0.11%)
Dec 12, 2014	52.88	53.54	52.66	52.66	1,894,621	-0.55(-1.04%)
Dec 11, 2014	53.60	54.30	53.08	53.22	1,764,090	-0.14(-0.27%)
Dec 10, 2014	54.25	54.60	53.27	53.36	1,657,936	-1.10(-2.02%)
Dec 09, 2014	54.14	54.68	53.56	54.45	1,887,171	-0.10(-0.19%)
Dec 08, 2014	55.26	55.39	54.50	54.56	1,694,364	-0.84(-1.51%)
Dec 05, 2014	55.07	55.51	54.91	55.39	1,508,878	+0.36(+0.66%)
Dec 04, 2014	54.34	55.03	54.04	55.03	1,926,573	+0.43(+0.80%)
Dec 03, 2014	53.92	54.97	53.92	54.60	1,435,508	+0.28(+0.52%)
Dec 02, 2014	54.35	55.01	54.26	54.31	1,062,052	+0.03(+0.06%)
Dec 01, 2014	55.03	55.16	54.23	54.28	1,465,223	-0.74(-1.35%)
Nov 28, 2014	54.09	55.23	54.09	55.02	1,172,051	+1.10(+2.04%)
Nov 26, 2014	54.62	53.93	53.93	53.93	1,672,492	-0.64(-1.17%)
Nov 25, 2014	55.02	55.32	54.52	54.57	1,563,342	-0.15(-0.27%)
Nov 24, 2014	54.53	55.10	54.45	54.72	1,922,056	+0.50(+0.92%)
Nov 21, 2014	55.23	55.39	54.19	54.22	2,276,093	-0.55(-1.01%)
Nov 20, 2014	54.31	55.21	54.22	54.77	1,174,826	+0.13(+0.23%)
Nov 19, 2014	54.18	54.77	54.08	54.64	1,302,064	+0.31(+0.57%)
Nov 18, 2014	54.12	54.47	53.93	54.34	1,273,936	+0.13(+0.25%)
Nov 17, 2014	53.89	54.23	53.83	54.20	1,393,229	+0.19(+0.35%)
Nov 14, 2014	54.75	54.79	53.93	54.01	2,561,868	+0.59(+1.11%)
Nov 13, 2014	53.05	53.48	52.96	53.42	1,467,575	+0.43(+0.80%)
Nov 12, 2014	52.47	53.25	52.41	52.99	1,387,525	+0.30(+0.57%)
Nov 11, 2014	52.51	53.22	52.50	52.69	1,264,724	+0.20(+0.38%)
Nov 10, 2014	52.13	52.64	51.97	52.50	1,175,201	+0.35(+0.67%)
Nov 07, 2014	51.78	52.34	51.65	52.15	1,591,456	+0.26(+0.50%)
Nov 06, 2014	50.92	52.17	50.83	51.89	2,091,320	+1.07(+2.10%)
Nov 05, 2014	51.01	51.04	50.56	50.82	2,228,917	+0.20(+0.39%)
Nov 04, 2014	51.35	51.41	50.60	50.63	2,067,986	-0.92(-1.79%)

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.