Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	35.81	35.83	34.78	34.82	90,496,832	-1.39(-3.83%)
Jan 29, 2015	35.28	36.31	35.16	36.21	73,752,976	+0.71(+1.99%)
Jan 28, 2015	36.84	36.88	35.48	35.50	97,996,832	-1.27(-3.45%)
Jan 27, 2015	37.02	37.24	36.29	36.77	196,221,168	-3.75(-9.25%)
Jan 26, 2015	40.51	40.63	39.86	40.52	48,471,428	-0.15(-0.36%)
Jan 23, 2015	40.82	40.85	40.34	40.67	30,409,178	+0.04(+0.11%)
Jan 22, 2015	39.98	40.63	39.72	40.62	41,644,512	+1.04(+2.63%)
Jan 21, 2015	39.60	39.77	39.20	39.58	43,057,896	-0.41(-1.01%)
Jan 20, 2015	39.91	40.21	39.28	39.99	41,920,996	+0.13(+0.32%)
Jan 16, 2015	39.06	39.89	38.93	39.86	41,411,612	+0.66(+1.67%)
Jan 15, 2015	39.84	39.98	39.14	39.20	37,990,324	-0.41(-1.03%)
Jan 14, 2015	39.62	39.86	39.32	39.61	34,475,292	-0.34(-0.86%)
Jan 13, 2015	40.49	41.30	39.70	39.96	40,911,052	-0.21(-0.53%)
Jan 12, 2015	40.87	40.98	39.96	40.17	27,419,844	-0.51(-1.25%)
Jan 09, 2015	41.04	41.22	40.43	40.68	27,778,654	-0.34(-0.84%)
Jan 08, 2015	40.30	41.16	40.27	41.02	34,379,920	+1.17(+2.94%)
Jan 07, 2015	39.63	40.05	39.21	39.85	33,771,860	+0.50(+1.27%)
Jan 06, 2015	39.98	40.30	39.25	39.35	42,281,076	-0.58(-1.46%)
Jan 05, 2015	39.97	40.28	39.87	39.93	46,020,284	-0.37(-0.93%)
Jan 02, 2015	40.22	40.87	40.12	40.31	32,384,038	+0.27(+0.67%)
Dec 31, 2014	40.28	40.04	40.04	40.04	25,003,966	-0.49(-1.21%)
Dec 30, 2014	40.89	41.05	40.37	40.53	19,007,962	-0.37(-0.91%)
Dec 29, 2014	41.12	41.18	40.74	40.90	16,751,315	-0.37(-0.90%)
Dec 26, 2014	41.73	41.73	41.22	41.27	15,311,345	-0.22(-0.54%)
Dec 24, 2014	41.93	41.49	41.49	41.49	13,269,475	-0.27(-0.64%)
Dec 23, 2014	41.69	42.06	41.49	41.76	27,443,800	+0.41(+0.98%)
Dec 22, 2014	41.18	41.48	41.12	41.36	30,816,886	+0.28(+0.67%)
Dec 19, 2014	41.06	41.46	40.66	41.08	74,888,552	+0.12(+0.29%)
Dec 18, 2014	40.15	40.96	39.94	40.96	46,457,480	+1.53(+3.89%)
Dec 17, 2014	38.83	39.60	38.70	39.43	40,568,152	+0.50(+1.28%)
Dec 16, 2014	39.56	39.94	38.90	38.93	55,416,616	-1.30(-3.24%)
Dec 15, 2014	40.68	41.09	40.12	40.23	33,907,240	-0.24(-0.60%)
Dec 12, 2014	40.32	41.14	40.23	40.47	39,732,984	-0.19(-0.47%)
Dec 11, 2014	40.58	41.15	40.24	40.66	33,714,800	+0.23(+0.58%)
Dec 10, 2014	41.01	41.08	40.25	40.43	35,147,644	-0.59(-1.45%)
Dec 09, 2014	40.61	41.31	40.56	41.02	28,221,740	-0.09(-0.22%)
Dec 08, 2014	41.60	41.68	40.90	41.11	30,931,628	-0.62(-1.50%)
Dec 05, 2014	42.08	42.21	41.70	41.74	31,687,484	-0.36(-0.86%)
Dec 04, 2014	41.71	42.29	41.55	42.10	35,201,236	+0.66(+1.58%)
Dec 03, 2014	41.75	41.81	41.21	41.44	27,301,374	-0.33(-0.78%)
Dec 02, 2014	42.10	42.28	41.55	41.77	29,894,808	-0.14(-0.33%)
Dec 01, 2014	41.27	42.05	41.12	41.91	36,183,780	+0.70(+1.69%)
Nov 28, 2014	41.33	41.54	41.04	41.21	24,982,998	+0.05(+0.13%)
Nov 26, 2014	40.93	41.16	41.16	41.16	31,513,640	+0.24(+0.59%)
Nov 25, 2014	41.08	41.35	40.90	40.92	32,492,558	-0.10(-0.25%)
Nov 24, 2014	41.37	41.37	40.85	41.02	39,768,672	-0.34(-0.81%)
Nov 21, 2014	42.25	42.28	41.00	41.36	49,752,464	-0.62(-1.48%)
Nov 20, 2014	41.37	41.98	41.26	41.98	24,950,006	+0.41(+1.00%)
Nov 19, 2014	41.94	42.02	41.31	41.56	30,368,754	-0.45(-1.07%)
Nov 18, 2014	42.35	42.52	41.98	42.01	27,826,480	-0.35(-0.83%)
Nov 17, 2014	42.32	42.58	42.09	42.37	35,392,176	-0.10(-0.24%)
Nov 14, 2014	42.61	42.87	42.31	42.47	33,951,656	-0.03(-0.06%)
Nov 13, 2014	41.81	42.52	41.72	42.49	30,597,014	+0.71(+1.70%)
Nov 12, 2014	41.59	41.90	41.56	41.78	26,527,056	-0.08(-0.18%)
Nov 11, 2014	41.84	41.91	41.67	41.86	27,357,812	-0.02(-0.04%)
Nov 10, 2014	41.67	42.10	41.59	41.88	42,455,116	+0.18(+0.43%)
Nov 07, 2014	41.90	41.90	41.36	41.70	32,689,566	-0.02(-0.04%)
Nov 06, 2014	40.99	41.85	40.94	41.71	38,566,632	+0.72(+1.76%)
Nov 05, 2014	40.94	41.03	40.48	40.99	26,206,484	+0.25(+0.61%)
Nov 04, 2014	40.52	40.88	40.47	40.75	24,894,002	+0.11(+0.27%)

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.