Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.20	46.42	45.20	46.30	134,623	+1.21(+2.69%)
Jan 28, 2016	45.01	45.37	44.52	45.09	134,004	+0.33(+0.75%)
Jan 27, 2016	44.34	44.94	44.05	44.75	103,902	+0.43(+0.98%)
Jan 26, 2016	42.98	44.45	42.51	44.32	87,167	+1.61(+3.77%)
Jan 25, 2016	43.52	44.08	42.59	42.71	57,569	-0.84(-1.93%)
Jan 22, 2016	42.88	43.68	42.66	43.55	44,771	+1.10(+2.60%)
Jan 21, 2016	43.28	43.49	42.04	42.44	74,181	-0.84(-1.94%)
Jan 20, 2016	42.93	43.75	41.29	43.28	81,329	+0.43(+0.99%)
Jan 19, 2016	43.74	43.93	42.33	42.86	71,393	-0.67(-1.54%)
Jan 15, 2016	43.13	43.53	43.53	43.53	97,883	-0.58(-1.31%)
Jan 14, 2016	43.88	44.59	43.17	44.11	78,126	+0.35(+0.81%)
Jan 13, 2016	45.40	46.19	43.47	43.76	68,901	-1.65(-3.63%)
Jan 12, 2016	47.02	47.37	44.99	45.40	119,767	-1.17(-2.51%)
Jan 11, 2016	45.86	47.48	45.86	46.57	89,646	+0.33(+0.70%)
Jan 08, 2016	47.00	47.78	46.05	46.24	130,416	-0.73(-1.56%)
Jan 07, 2016	47.13	47.59	46.70	46.98	128,211	-0.91(-1.91%)
Jan 06, 2016	47.33	48.28	47.33	47.89	122,098	+0.11(+0.23%)
Jan 05, 2016	47.39	48.24	46.94	47.78	97,437	+0.62(+1.32%)
Jan 04, 2016	47.82	48.73	46.69	47.16	153,017	-1.43(-2.94%)
Dec 31, 2015	49.68	48.59	48.59	48.59	156,768	-1.09(-2.19%)
Dec 30, 2015	50.04	50.16	49.37	49.67	60,683	-0.39(-0.78%)
Dec 29, 2015	50.25	50.46	49.25	50.06	70,503	+0.55(+1.12%)
Dec 28, 2015	49.48	49.70	48.58	49.51	97,921	-0.01(-0.02%)
Dec 24, 2015	47.26	49.52	49.52	49.52	75,567	+2.58(+5.50%)
Dec 23, 2015	46.82	47.29	46.46	46.94	65,615	+0.48(+1.03%)
Dec 22, 2015	46.55	46.57	45.77	46.46	57,709	+0.03(+0.06%)
Dec 21, 2015	46.81	46.89	45.86	46.43	105,716	-0.37(-0.79%)
Dec 18, 2015	46.41	47.16	45.75	46.81	308,092	+0.09(+0.19%)
Dec 17, 2015	46.24	46.85	46.03	46.72	113,247	+0.65(+1.41%)
Dec 16, 2015	46.23	46.66	45.35	46.06	78,021	-0.02(-0.04%)
Dec 15, 2015	44.81	46.18	44.76	46.08	80,936	+1.36(+3.04%)
Dec 14, 2015	44.66	44.90	43.83	44.72	101,848	+0.16(+0.37%)
Dec 11, 2015	44.51	45.02	44.23	44.56	70,679	-0.62(-1.36%)
Dec 10, 2015	44.80	45.68	44.60	45.18	68,868	+0.25(+0.56%)
Dec 09, 2015	45.21	45.57	44.46	44.92	59,921	-0.29(-0.64%)
Dec 08, 2015	44.62	45.59	44.53	45.21	68,734	-0.10(-0.22%)
Dec 07, 2015	45.23	45.69	45.06	45.31	121,448	+0.12(+0.26%)
Dec 04, 2015	44.99	45.51	44.34	45.19	159,412	+0.02(+0.04%)
Dec 03, 2015	46.57	46.87	45.08	45.18	121,488	-1.47(-3.14%)
Dec 02, 2015	47.46	47.97	46.58	46.64	78,461	-0.91(-1.90%)
Dec 01, 2015	48.12	48.15	47.43	47.55	169,238	-0.28(-0.59%)
Nov 30, 2015	48.93	49.38	47.75	47.83	112,424	-1.05(-2.15%)
Nov 27, 2015	48.53	49.21	48.53	48.88	44,691	+0.41(+0.84%)
Nov 25, 2015	48.57	48.47	48.47	48.47	84,294	-0.24(-0.48%)
Nov 24, 2015	49.52	49.52	48.50	48.71	106,315	-1.08(-2.16%)
Nov 23, 2015	48.34	50.02	48.34	49.78	113,668	+0.95(+1.95%)
Nov 20, 2015	47.44	48.94	47.05	48.83	79,727	+1.78(+3.79%)
Nov 19, 2015	48.31	48.35	46.91	47.05	126,640	-1.27(-2.62%)
Nov 18, 2015	46.61	48.37	46.40	48.32	102,338	+1.63(+3.49%)
Nov 17, 2015	45.19	47.43	44.71	46.69	168,158	+1.62(+3.60%)
Nov 16, 2015	44.79	45.08	44.04	45.07	64,297	+0.32(+0.71%)
Nov 13, 2015	44.38	45.20	44.38	44.75	87,486	+0.14(+0.32%)
Nov 12, 2015	45.69	45.75	44.46	44.61	67,165	-1.30(-2.83%)
Nov 11, 2015	46.44	46.66	45.36	45.91	104,061	-0.34(-0.74%)
Nov 10, 2015	45.70	46.56	45.61	46.25	70,689	+0.45(+0.99%)
Nov 09, 2015	46.84	46.84	45.63	45.80	95,061	-1.32(-2.80%)
Nov 06, 2015	46.53	47.26	45.11	47.11	120,435	-0.20(-0.42%)
Nov 05, 2015	46.27	47.74	46.27	47.31	79,793	+1.25(+2.72%)
Nov 04, 2015	46.13	46.37	45.51	46.06	113,574	-0.14(-0.31%)
Nov 03, 2015	45.11	46.27	44.58	46.20	106,367	+0.90(+1.99%)

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.