Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.82	48.12	45.82	48.04	1,007,572	+2.08(+4.52%)
Jan 28, 2016	46.05	46.21	45.11	45.96	715,219	+0.73(+1.60%)
Jan 27, 2016	45.38	46.09	44.97	45.24	500,668	-0.84(-1.81%)
Jan 26, 2016	44.90	46.10	44.64	46.07	1,047,088	+1.87(+4.24%)
Jan 25, 2016	45.03	45.54	43.94	44.20	634,344	-1.13(-2.49%)
Jan 22, 2016	45.10	45.55	44.71	45.33	613,661	+0.83(+1.86%)
Jan 21, 2016	43.84	45.04	43.61	44.50	831,907	+0.84(+1.93%)
Jan 20, 2016	42.70	43.95	42.25	43.66	1,266,047	-0.03(-0.08%)
Jan 19, 2016	45.09	45.51	43.34	43.69	850,522	-0.58(-1.31%)
Jan 15, 2016	44.80	44.27	44.27	44.27	935,605	-1.56(-3.41%)
Jan 14, 2016	45.24	46.12	44.67	45.83	621,418	+0.88(+1.95%)
Jan 13, 2016	46.15	46.58	44.61	44.96	568,588	-0.84(-1.84%)
Jan 12, 2016	46.13	46.13	44.70	45.80	521,310	+0.09(+0.20%)
Jan 11, 2016	45.79	45.89	44.93	45.71	573,058	+0.32(+0.71%)
Jan 08, 2016	47.50	47.79	45.33	45.39	879,940	-2.08(-4.39%)
Jan 07, 2016	47.92	48.28	46.98	47.47	1,043,174	-1.46(-2.98%)
Jan 06, 2016	48.87	49.50	48.58	48.93	565,374	-0.62(-1.26%)
Jan 05, 2016	48.47	49.71	48.45	49.55	535,126	+1.09(+2.25%)
Jan 04, 2016	48.21	48.76	47.76	48.47	512,399	-0.39(-0.79%)
Dec 31, 2015	49.18	48.85	48.85	48.85	341,265	-0.45(-0.91%)
Dec 30, 2015	48.97	49.59	48.74	49.30	329,599	-0.01(-0.02%)
Dec 29, 2015	49.47	49.82	48.76	49.31	406,309	+0.24(+0.50%)
Dec 28, 2015	49.14	49.28	48.42	49.07	382,447	-0.53(-1.07%)
Dec 24, 2015	49.54	49.60	49.60	49.60	153,504	-0.01(-0.02%)
Dec 23, 2015	49.86	50.47	49.18	49.61	444,664	+0.30(+0.60%)
Dec 22, 2015	48.19	49.59	48.17	49.31	457,749	+1.20(+2.49%)
Dec 21, 2015	47.68	48.54	47.67	48.11	746,669	+0.87(+1.84%)
Dec 18, 2015	47.23	47.56	46.99	47.24	1,179,995	+0.02(+0.04%)
Dec 17, 2015	47.32	47.50	46.72	47.23	529,385	-0.50(-1.04%)
Dec 16, 2015	47.56	47.97	46.99	47.72	556,833	+0.29(+0.60%)
Dec 15, 2015	48.12	48.12	46.76	47.44	978,918	-0.24(-0.50%)
Dec 14, 2015	47.76	48.23	46.88	47.67	672,237	-0.28(-0.58%)
Dec 11, 2015	48.16	48.95	47.72	47.95	531,629	-1.03(-2.10%)
Dec 10, 2015	47.79	49.77	47.50	48.98	546,024	+1.27(+2.67%)
Dec 09, 2015	48.16	48.96	47.30	47.71	667,341	-0.17(-0.35%)
Dec 08, 2015	46.92	48.01	46.40	47.88	1,141,114	-0.18(-0.37%)
Dec 07, 2015	48.86	48.94	47.73	48.05	301,010	-1.31(-2.65%)
Dec 04, 2015	49.31	49.65	48.93	49.36	427,046	+0.07(+0.14%)
Dec 03, 2015	50.25	50.58	48.95	49.29	437,904	-0.68(-1.37%)
Dec 02, 2015	50.22	50.41	49.79	49.98	439,140	-0.60(-1.18%)
Dec 01, 2015	49.77	50.62	49.61	50.58	375,543	+0.96(+1.94%)
Nov 30, 2015	49.36	50.20	48.98	49.61	448,436	+0.18(+0.36%)
Nov 27, 2015	48.99	49.71	48.77	49.44	168,028	+0.19(+0.39%)
Nov 25, 2015	49.66	49.24	49.24	49.24	230,315	-0.58(-1.17%)
Nov 24, 2015	48.04	50.09	48.04	49.82	549,019	+1.61(+3.34%)
Nov 23, 2015	49.20	49.47	48.16	48.21	419,607	-0.88(-1.79%)
Nov 20, 2015	50.04	50.17	48.80	49.09	359,086	-0.62(-1.24%)
Nov 19, 2015	49.73	50.17	49.40	49.71	600,607	-0.26(-0.52%)
Nov 18, 2015	48.09	49.98	47.86	49.97	522,713	+2.37(+4.98%)
Nov 17, 2015	48.64	48.64	47.50	47.60	417,579	-0.97(-2.00%)
Nov 16, 2015	47.95	48.77	47.71	48.57	484,250	+0.55(+1.15%)
Nov 13, 2015	47.76	48.59	47.51	48.02	428,260	+0.35(+0.74%)
Nov 12, 2015	47.71	48.40	47.52	47.66	638,886	-1.18(-2.42%)
Nov 11, 2015	49.40	50.14	48.52	48.85	349,707	-0.21(-0.43%)
Nov 10, 2015	48.38	49.05	48.38	49.05	449,169	+0.30(+0.62%)
Nov 09, 2015	49.75	49.75	48.35	48.75	421,477	-1.08(-2.17%)
Nov 06, 2015	49.50	49.88	48.80	49.83	353,173	+0.12(+0.24%)
Nov 05, 2015	49.92	50.18	49.26	49.72	484,809	-0.54(-1.08%)
Nov 04, 2015	50.66	50.92	49.65	50.26	511,653	-0.15(-0.30%)
Nov 03, 2015	51.18	51.65	50.20	50.41	679,108	-0.96(-1.88%)

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.