Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.08	47.22	45.97	47.20	1,221,926	+1.32(+2.87%)
Jan 28, 2016	47.47	47.47	45.52	45.89	1,057,738	-1.60(-3.37%)
Jan 27, 2016	47.72	48.50	47.11	47.49	893,890	-0.31(-0.65%)
Jan 26, 2016	47.39	47.84	46.70	47.80	627,771	+0.53(+1.12%)
Jan 25, 2016	47.72	48.00	47.13	47.27	475,521	-0.72(-1.51%)
Jan 22, 2016	47.01	48.02	46.65	48.00	735,139	+1.57(+3.39%)
Jan 21, 2016	47.10	47.13	46.18	46.42	653,700	-0.63(-1.33%)
Jan 20, 2016	45.91	47.56	45.49	47.05	1,059,116	+0.38(+0.82%)
Jan 19, 2016	47.01	47.01	45.84	46.67	637,516	+0.35(+0.76%)
Jan 15, 2016	45.70	46.32	46.32	46.32	901,926	-0.67(-1.43%)
Jan 14, 2016	46.27	47.37	45.95	46.99	784,008	+0.99(+2.14%)
Jan 13, 2016	47.55	47.63	45.76	46.00	551,365	-1.36(-2.87%)
Jan 12, 2016	46.99	47.49	46.58	47.36	751,791	+0.78(+1.68%)
Jan 11, 2016	48.34	48.54	46.09	46.58	1,719,520	-1.53(-3.18%)
Jan 08, 2016	49.04	49.51	48.06	48.11	888,501	-0.72(-1.48%)
Jan 07, 2016	49.75	50.15	48.63	48.83	869,864	-2.14(-4.19%)
Jan 06, 2016	50.82	51.56	50.75	50.97	2,140,201	-0.74(-1.43%)
Jan 05, 2016	51.43	51.96	51.20	51.71	744,418	+0.57(+1.11%)
Jan 04, 2016	51.50	51.52	50.45	51.15	934,394	-1.11(-2.13%)
Dec 31, 2015	52.46	52.26	52.26	52.26	511,429	-0.35(-0.67%)
Dec 30, 2015	52.92	52.97	52.60	52.61	361,866	-0.42(-0.79%)
Dec 29, 2015	52.43	53.18	52.42	53.03	376,235	+0.80(+1.53%)
Dec 28, 2015	51.99	52.25	51.65	52.23	266,415	+0.10(+0.19%)
Dec 24, 2015	51.75	52.13	52.13	52.13	163,403	+0.37(+0.72%)
Dec 23, 2015	51.53	51.89	51.28	51.76	345,237	+0.42(+0.82%)
Dec 22, 2015	50.54	51.56	50.28	51.34	466,811	+1.05(+2.10%)
Dec 21, 2015	50.21	50.75	50.04	50.29	737,096	+0.66(+1.34%)
Dec 18, 2015	50.42	50.42	49.46	49.62	2,133,673	-1.04(-2.06%)
Dec 17, 2015	51.36	51.52	50.66	50.67	582,961	-0.66(-1.29%)
Dec 16, 2015	50.48	51.51	50.34	51.33	872,299	+1.20(+2.39%)
Dec 15, 2015	50.24	50.53	50.04	50.13	1,048,060	+0.37(+0.74%)
Dec 14, 2015	49.09	49.80	49.04	49.76	953,265	+0.71(+1.45%)
Dec 11, 2015	48.51	49.36	48.37	49.05	673,189	-0.10(-0.20%)
Dec 10, 2015	48.88	49.34	48.66	49.15	619,914	+0.13(+0.26%)
Dec 09, 2015	49.21	49.80	48.77	49.02	675,525	-0.43(-0.87%)
Dec 08, 2015	48.45	49.76	48.19	49.45	1,130,649	-0.70(-1.40%)
Dec 07, 2015	50.76	50.94	49.94	50.15	594,886	-0.82(-1.61%)
Dec 04, 2015	49.80	51.01	49.80	50.97	621,936	+1.33(+2.67%)
Dec 03, 2015	50.15	50.58	49.34	49.64	775,735	-1.63(-3.18%)
Dec 02, 2015	52.21	52.35	51.20	51.27	484,103	-1.07(-2.05%)
Dec 01, 2015	52.15	52.37	51.71	52.35	521,972	+0.49(+0.94%)
Nov 30, 2015	52.19	52.41	51.84	51.86	701,272	-0.41(-0.78%)
Nov 27, 2015	51.92	52.44	51.77	52.27	217,866	+0.41(+0.79%)
Nov 25, 2015	51.42	51.86	51.86	51.86	400,922	+0.60(+1.18%)
Nov 24, 2015	51.03	51.46	50.74	51.25	549,185	-0.28(-0.55%)
Nov 23, 2015	51.43	51.80	51.31	51.54	383,006	+0.16(+0.30%)
Nov 20, 2015	51.60	51.70	51.29	51.38	1,720,662	+0.04(+0.08%)
Nov 19, 2015	51.36	51.58	51.14	51.34	509,581	+0.04(+0.08%)
Nov 18, 2015	50.43	51.38	50.32	51.30	849,204	+0.99(+1.98%)
Nov 17, 2015	49.79	50.37	49.54	50.31	1,562,775	+0.55(+1.10%)
Nov 16, 2015	49.35	49.92	49.08	49.76	1,393,691	+0.36(+0.73%)
Nov 13, 2015	49.48	49.85	49.14	49.40	563,610	-0.04(-0.08%)
Nov 12, 2015	50.14	50.42	49.43	49.44	570,756	-0.81(-1.61%)
Nov 11, 2015	50.91	51.26	50.25	50.25	562,167	-0.65(-1.28%)
Nov 10, 2015	50.35	51.12	50.14	50.90	676,021	+0.52(+1.03%)
Nov 09, 2015	50.57	50.64	50.12	50.38	849,965	-0.28(-0.56%)
Nov 06, 2015	50.12	51.99	50.12	50.67	871,483	-0.48(-0.93%)
Nov 05, 2015	51.98	52.19	51.07	51.15	913,818	-0.76(-1.47%)
Nov 04, 2015	51.56	52.03	51.44	51.91	636,664	+0.27(+0.53%)
Nov 03, 2015	51.45	51.65	51.09	51.63	737,422	+0.02(+0.04%)

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.