Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	46.97	47.23	46.65	47.01	1,779,554	-0.07(-0.15%)
Feb 26, 2015	47.16	47.26	46.84	47.07	1,816,748	-0.08(-0.18%)
Feb 25, 2015	46.73	47.25	46.57	47.16	1,720,613	+0.56(+1.20%)
Feb 24, 2015	46.75	46.85	46.50	46.60	1,333,898	-0.12(-0.26%)
Feb 23, 2015	46.56	46.91	46.42	46.72	1,382,668	-0.06(-0.13%)
Feb 20, 2015	46.23	46.84	45.65	46.78	1,560,456	+0.54(+1.17%)
Feb 19, 2015	45.85	46.28	45.53	46.24	1,577,855	+0.22(+0.48%)
Feb 18, 2015	46.02	46.11	45.56	46.02	1,927,794	-0.20(-0.43%)
Feb 17, 2015	46.07	46.33	45.90	46.22	2,376,081	+0.30(+0.65%)
Feb 13, 2015	46.18	45.92	45.92	45.92	3,205,975	-0.92(-1.97%)
Feb 12, 2015	45.23	46.89	44.93	46.85	3,588,669	+2.56(+5.79%)
Feb 11, 2015	44.16	44.39	43.90	44.28	2,011,541	+0.09(+0.21%)
Feb 10, 2015	44.11	44.30	43.57	44.19	1,643,905	+0.69(+1.58%)
Feb 09, 2015	44.32	44.47	43.40	43.50	2,820,307	-1.19(-2.66%)
Feb 06, 2015	44.69	45.20	44.42	44.69	3,020,597	+0.19(+0.43%)
Feb 05, 2015	43.90	44.65	43.80	44.50	2,176,092	+0.66(+1.51%)
Feb 04, 2015	43.51	44.14	43.19	43.84	2,589,396	+0.31(+0.72%)
Feb 03, 2015	42.81	43.70	42.75	43.53	2,427,689	+1.14(+2.70%)
Feb 02, 2015	41.33	42.44	41.14	42.38	2,229,764	+1.16(+2.81%)
Jan 30, 2015	41.27	41.69	40.98	41.22	3,230,984	-0.53(-1.26%)
Jan 29, 2015	40.88	41.90	40.69	41.75	2,038,204	+1.05(+2.59%)
Jan 28, 2015	41.95	42.12	40.57	40.69	2,138,913	-1.19(-2.84%)
Jan 27, 2015	41.33	42.13	41.15	41.88	2,009,075	+0.04(+0.09%)
Jan 26, 2015	41.66	41.95	41.57	41.85	1,478,188	+0.04(+0.09%)
Jan 23, 2015	41.91	42.20	41.51	41.81	2,898,030	-0.26(-0.62%)
Jan 22, 2015	41.24	42.20	40.86	42.07	3,210,906	+1.22(+2.99%)
Jan 21, 2015	40.16	41.21	39.93	40.85	4,291,764	+0.58(+1.44%)
Jan 20, 2015	39.03	40.28	38.70	40.27	5,931,817	+1.50(+3.86%)
Jan 16, 2015	38.27	38.81	38.06	38.77	2,290,304	+0.26(+0.67%)
Jan 15, 2015	39.48	39.78	38.48	38.51	3,251,074	-0.97(-2.45%)
Jan 14, 2015	38.60	39.62	36.94	39.48	8,243,481	+0.22(+0.56%)
Jan 13, 2015	40.01	40.52	38.65	39.26	3,031,295	-0.52(-1.30%)
Jan 12, 2015	40.69	40.75	39.58	39.78	2,314,549	-1.07(-2.62%)
Jan 09, 2015	42.01	42.20	40.73	40.85	2,189,988	-1.09(-2.60%)
Jan 08, 2015	41.65	42.07	41.37	41.94	2,487,678	+0.70(+1.70%)
Jan 07, 2015	40.50	41.24	40.44	41.24	1,703,800	+0.95(+2.35%)
Jan 06, 2015	40.72	40.84	39.65	40.29	2,777,124	-0.28(-0.70%)
Jan 05, 2015	41.59	41.63	40.16	40.57	3,444,985	-1.21(-2.89%)
Jan 02, 2015	42.16	42.28	41.33	41.78	2,112,121	-0.16(-0.38%)
Dec 31, 2014	42.33	41.94	41.94	41.94	1,329,795	-0.32(-0.76%)
Dec 30, 2014	42.91	43.12	42.23	42.26	1,665,042	-0.68(-1.58%)
Dec 29, 2014	42.40	43.27	42.29	42.94	1,144,114	+0.44(+1.04%)
Dec 26, 2014	42.64	42.94	42.46	42.49	1,059,649	+0.01(+0.02%)
Dec 24, 2014	43.08	42.49	42.49	42.49	674,004	-0.55(-1.28%)
Dec 23, 2014	42.30	43.17	42.24	43.04	2,855,063	+1.17(+2.79%)
Dec 22, 2014	41.98	42.21	41.73	41.87	1,685,107	+0.03(+0.07%)
Dec 19, 2014	41.16	42.27	40.97	41.84	4,312,159	+0.92(+2.26%)
Dec 18, 2014	40.72	40.92	40.21	40.92	2,290,988	+0.89(+2.21%)
Dec 17, 2014	39.39	40.21	39.14	40.03	3,362,435	+0.85(+2.16%)
Dec 16, 2014	40.12	40.50	39.14	39.18	4,555,301	-1.08(-2.69%)
Dec 15, 2014	40.42	40.75	40.05	40.27	2,960,949	+0.00(+0.00%)
Dec 12, 2014	40.29	40.83	40.25	40.27	2,704,016	-0.50(-1.22%)
Dec 11, 2014	40.95	41.56	40.67	40.76	2,042,380	-0.01(-0.02%)
Dec 10, 2014	42.61	42.74	40.72	40.77	2,930,973	-1.95(-4.56%)
Dec 09, 2014	42.29	42.76	42.01	42.72	2,160,164	-0.07(-0.16%)
Dec 08, 2014	43.91	43.96	42.73	42.78	1,804,540	-1.08(-2.45%)
Dec 05, 2014	44.33	44.45	43.75	43.86	1,522,445	-0.43(-0.97%)
Dec 04, 2014	44.82	44.82	44.12	44.29	1,587,657	-0.55(-1.23%)
Dec 03, 2014	43.89	44.89	43.80	44.84	1,974,547	+1.14(+2.62%)
Dec 02, 2014	43.43	43.78	43.25	43.69	1,755,417	+0.33(+0.76%)

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.