Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.93	44.73	43.58	44.72	422,708	+0.79(+1.80%)
Jan 28, 2016	43.49	44.26	43.48	43.93	438,314	+0.91(+2.12%)
Jan 27, 2016	42.78	43.97	42.63	43.02	406,122	+0.15(+0.35%)
Jan 26, 2016	41.40	42.94	40.71	42.87	423,299	+1.37(+3.29%)
Jan 25, 2016	43.42	43.79	41.50	41.50	622,859	-1.01(-2.39%)
Jan 22, 2016	41.69	42.55	41.52	42.52	522,889	+1.28(+3.11%)
Jan 21, 2016	42.27	42.64	41.23	41.23	443,429	-0.99(-2.35%)
Jan 20, 2016	42.02	42.62	41.11	42.23	496,009	-0.51(-1.20%)
Jan 19, 2016	43.52	43.88	42.49	42.74	364,706	-0.28(-0.66%)
Jan 15, 2016	42.43	43.02	43.02	43.02	520,651	-0.36(-0.83%)
Jan 14, 2016	42.97	43.74	42.36	43.38	270,512	+0.65(+1.52%)
Jan 13, 2016	44.38	44.38	42.61	42.73	363,362	-1.46(-3.31%)
Jan 12, 2016	44.39	44.40	43.42	44.20	298,800	+0.16(+0.36%)
Jan 11, 2016	44.38	44.68	43.64	44.04	428,059	-0.16(-0.37%)
Jan 08, 2016	45.19	45.44	44.11	44.20	247,925	-0.66(-1.48%)
Jan 07, 2016	45.38	45.73	44.87	44.87	488,384	-1.02(-2.23%)
Jan 06, 2016	45.43	46.00	45.43	45.89	222,407	-0.13(-0.28%)
Jan 05, 2016	46.12	46.62	45.73	46.02	225,031	-0.10(-0.23%)
Jan 04, 2016	46.93	46.93	45.52	46.12	412,994	-0.81(-1.73%)
Dec 31, 2015	47.32	46.93	46.93	46.93	239,888	-0.58(-1.22%)
Dec 30, 2015	48.06	48.22	47.45	47.52	153,955	-0.59(-1.23%)
Dec 29, 2015	48.02	48.41	47.70	48.11	196,787	+0.35(+0.73%)
Dec 28, 2015	47.52	47.87	47.03	47.76	198,008	+0.09(+0.19%)
Dec 24, 2015	47.52	47.67	47.67	47.67	119,542	+0.07(+0.14%)
Dec 23, 2015	47.55	47.88	47.38	47.60	220,000	+0.28(+0.60%)
Dec 22, 2015	47.29	47.45	46.71	47.32	409,465	+0.19(+0.40%)
Dec 21, 2015	47.05	47.52	46.32	47.13	535,191	+0.18(+0.38%)
Dec 18, 2015	46.83	47.15	46.19	46.95	3,300,401	-0.18(-0.38%)
Dec 17, 2015	47.96	48.15	46.90	47.13	465,841	-0.71(-1.48%)
Dec 16, 2015	48.08	48.20	47.12	47.84	617,614	+0.22(+0.45%)
Dec 15, 2015	46.85	47.86	46.48	47.62	685,778	+1.37(+2.95%)
Dec 14, 2015	45.87	46.78	45.36	46.26	646,044	+0.39(+0.85%)
Dec 11, 2015	46.73	46.85	45.62	45.87	398,621	-1.43(-3.01%)
Dec 10, 2015	47.05	47.76	46.74	47.29	351,789	+0.22(+0.48%)
Dec 09, 2015	48.20	48.50	46.47	47.07	744,456	-1.29(-2.67%)
Dec 08, 2015	49.14	49.17	48.29	48.36	326,700	-1.17(-2.37%)
Dec 07, 2015	50.33	50.33	49.11	49.53	552,360	-0.93(-1.83%)
Dec 04, 2015	49.70	50.64	49.64	50.46	306,414	+0.87(+1.75%)
Dec 03, 2015	50.79	51.12	49.42	49.59	400,780	-0.84(-1.66%)
Dec 02, 2015	51.79	51.79	50.42	50.43	349,379	-1.16(-2.26%)
Dec 01, 2015	51.88	51.99	51.25	51.59	152,890	-0.04(-0.07%)
Nov 30, 2015	51.75	51.78	51.27	51.63	210,028	+0.03(+0.06%)
Nov 27, 2015	51.37	51.67	51.02	51.60	78,708	+0.16(+0.30%)
Nov 25, 2015	51.29	51.44	51.44	51.44	255,031	+0.23(+0.45%)
Nov 24, 2015	50.43	51.31	50.22	51.21	261,870	+0.44(+0.86%)
Nov 23, 2015	50.19	50.93	50.11	50.77	235,408	+0.51(+1.02%)
Nov 20, 2015	50.25	50.50	49.81	50.26	160,703	+0.30(+0.61%)
Nov 19, 2015	50.18	50.24	49.15	49.96	239,364	-0.28(-0.56%)
Nov 18, 2015	49.56	50.31	49.19	50.24	192,078	+0.76(+1.53%)
Nov 17, 2015	49.56	50.13	49.19	49.48	201,363	+0.13(+0.27%)
Nov 16, 2015	48.76	49.40	48.51	49.35	153,219	+0.49(+1.00%)
Nov 13, 2015	49.48	49.75	48.65	48.86	192,799	-0.80(-1.61%)
Nov 12, 2015	50.44	50.45	49.66	49.66	197,258	-1.02(-2.02%)
Nov 11, 2015	51.39	51.51	50.51	50.68	229,464	-0.50(-0.97%)
Nov 10, 2015	50.94	51.27	50.52	51.18	213,434	+0.14(+0.28%)
Nov 09, 2015	51.46	51.70	50.61	51.04	175,674	-0.27(-0.53%)
Nov 06, 2015	51.94	51.94	50.66	51.31	398,199	+1.16(+2.32%)
Nov 05, 2015	49.48	50.29	49.34	50.15	190,591	+0.73(+1.47%)
Nov 04, 2015	49.44	49.58	49.06	49.42	131,396	+0.17(+0.35%)
Nov 03, 2015	49.09	49.50	48.85	49.25	195,920	-0.05(-0.11%)

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.