Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	47.84	49.83	47.84	49.58	877,261	+1.83(+3.83%)
Jan 28, 2016	47.97	48.55	47.24	47.75	448,111	+0.37(+0.78%)
Jan 27, 2016	47.50	48.62	47.05	47.38	631,439	-0.54(-1.13%)
Jan 26, 2016	45.91	47.92	45.64	47.92	777,784	+2.38(+5.23%)
Jan 25, 2016	46.44	46.79	45.36	45.54	597,945	-1.33(-2.84%)
Jan 22, 2016	45.76	47.78	45.76	46.87	1,062,581	+2.32(+5.21%)
Jan 21, 2016	44.25	45.48	43.48	44.55	952,798	-0.16(-0.36%)
Jan 20, 2016	43.64	45.24	41.63	44.71	1,005,678	-0.03(-0.07%)
Jan 19, 2016	47.62	47.90	44.27	44.74	1,000,490	-2.27(-4.83%)
Jan 15, 2016	46.43	47.01	47.01	47.01	1,210,300	-1.00(-2.08%)
Jan 14, 2016	46.10	48.62	45.80	48.01	840,780	+1.95(+4.23%)
Jan 13, 2016	49.29	49.69	45.39	46.06	1,512,761	-2.94(-6.00%)
Jan 12, 2016	48.38	49.14	47.39	49.00	1,324,452	+1.10(+2.30%)
Jan 11, 2016	46.87	48.16	46.87	47.90	1,625,793	+1.47(+3.17%)
Jan 08, 2016	48.78	48.86	46.31	46.43	1,050,146	-2.09(-4.31%)
Jan 07, 2016	51.06	51.06	48.49	48.52	2,338,894	-3.49(-6.71%)
Jan 06, 2016	52.50	53.27	51.63	52.01	1,151,740	-0.71(-1.35%)
Jan 05, 2016	53.59	54.03	52.62	52.72	619,573	-0.87(-1.62%)
Jan 04, 2016	53.05	53.82	52.11	53.59	970,540	-0.10(-0.19%)
Dec 31, 2015	53.30	53.69	53.69	53.69	762,300	-0.39(-0.72%)
Dec 30, 2015	53.73	54.30	53.69	54.08	436,013	-0.05(-0.09%)
Dec 29, 2015	53.82	54.23	53.59	54.13	486,460	+0.55(+1.03%)
Dec 28, 2015	54.00	54.00	52.91	53.58	630,031	-0.50(-0.92%)
Dec 24, 2015	53.84	54.08	54.08	54.08	247,600	+0.11(+0.20%)
Dec 23, 2015	52.96	54.79	52.64	53.97	922,438	+1.53(+2.92%)
Dec 22, 2015	51.11	52.90	50.95	52.44	711,541	+1.67(+3.29%)
Dec 21, 2015	51.08	52.05	50.57	50.77	640,379	-0.07(-0.14%)
Dec 18, 2015	52.13	52.25	50.83	50.84	1,696,502	-1.38(-2.64%)
Dec 17, 2015	53.17	53.60	51.60	52.22	988,384	-0.81(-1.53%)
Dec 16, 2015	52.23	54.15	52.15	53.03	1,269,602	+1.76(+3.43%)
Dec 15, 2015	50.87	51.76	50.59	51.27	1,366,105	+0.99(+1.97%)
Dec 14, 2015	50.78	51.54	50.07	50.28	1,936,480	-0.93(-1.82%)
Dec 11, 2015	53.36	53.46	50.79	51.21	2,020,703	-3.14(-5.78%)
Dec 10, 2015	55.60	56.29	54.23	54.35	831,586	-1.15(-2.07%)
Dec 09, 2015	55.25	56.02	53.76	55.50	1,684,808	-0.12(-0.22%)
Dec 08, 2015	58.01	58.01	55.38	55.62	1,220,447	-3.28(-5.57%)
Dec 07, 2015	61.02	61.27	58.69	58.90	1,269,230	-2.12(-3.47%)
Dec 04, 2015	63.06	63.06	60.62	61.02	1,575,475	-3.59(-5.56%)
Dec 03, 2015	67.96	68.06	63.90	64.61	765,951	-3.00(-4.44%)
Dec 02, 2015	69.54	69.55	66.91	67.61	716,710	-2.33(-3.33%)
Dec 01, 2015	69.48	70.36	68.97	69.94	380,622	+0.67(+0.97%)
Nov 30, 2015	70.55	70.55	69.07	69.27	477,986	-1.19(-1.69%)
Nov 27, 2015	70.08	70.61	69.42	70.46	164,807	+0.42(+0.60%)
Nov 25, 2015	69.94	70.04	70.04	70.04	316,300	+0.14(+0.20%)
Nov 24, 2015	69.75	70.56	68.93	69.90	385,996	-0.18(-0.26%)
Nov 23, 2015	71.87	72.34	70.01	70.08	629,502	-1.84(-2.56%)
Nov 20, 2015	72.49	73.33	71.79	71.92	1,121,366	-0.62(-0.85%)
Nov 19, 2015	70.75	72.76	70.44	72.54	467,906	+1.47(+2.07%)
Nov 18, 2015	69.73	71.23	68.96	71.07	464,305	+2.22(+3.22%)
Nov 17, 2015	68.89	69.60	66.86	68.85	448,942	-0.11(-0.16%)
Nov 16, 2015	68.11	69.79	67.89	68.96	856,851	+0.97(+1.43%)
Nov 13, 2015	67.44	68.76	67.27	67.99	440,276	+0.26(+0.38%)
Nov 12, 2015	67.65	68.53	67.19	67.73	418,267	-0.56(-0.82%)
Nov 11, 2015	69.18	69.37	67.69	68.29	441,631	-0.56(-0.81%)
Nov 10, 2015	69.25	69.99	68.27	68.85	392,157	-0.26(-0.38%)
Nov 09, 2015	69.69	69.75	66.46	69.11	791,950	-0.75(-1.07%)
Nov 06, 2015	69.40	70.29	69.11	69.86	579,431	+0.19(+0.27%)
Nov 05, 2015	69.76	70.53	69.25	69.67	568,273	-0.05(-0.07%)
Nov 04, 2015	69.35	69.84	68.76	69.72	648,489	+0.52(+0.75%)
Nov 03, 2015	68.50	69.80	68.30	69.20	1,073,833	+0.70(+1.02%)

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.