Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	49.03	49.42	47.95	49.33	4,905,970	+0.83(+1.72%)
Jan 28, 2016	49.99	50.16	48.42	48.50	4,269,146	-1.59(-3.17%)
Jan 27, 2016	50.97	50.97	49.67	50.09	2,560,059	-0.94(-1.84%)
Jan 26, 2016	50.14	51.13	49.98	51.03	2,725,700	+0.99(+1.97%)
Jan 25, 2016	49.67	50.68	49.37	50.04	2,880,074	+0.31(+0.62%)
Jan 22, 2016	49.51	49.95	49.13	49.74	3,011,162	+0.82(+1.67%)
Jan 21, 2016	49.14	49.54	48.66	48.92	2,584,972	+0.03(+0.05%)
Jan 20, 2016	50.19	50.34	48.26	48.89	3,454,355	-1.78(-3.51%)
Jan 19, 2016	50.34	51.02	50.12	50.67	2,574,239	+0.38(+0.76%)
Jan 15, 2016	49.37	50.29	50.29	50.29	3,337,781	+0.01(+0.01%)
Jan 14, 2016	50.77	51.15	50.23	50.28	3,490,332	-0.38(-0.76%)
Jan 13, 2016	51.25	51.87	50.61	50.66	2,439,220	-0.49(-0.96%)
Jan 12, 2016	51.75	51.81	50.88	51.16	3,131,597	+0.10(+0.20%)
Jan 11, 2016	50.65	51.29	50.44	51.05	2,791,146	+0.61(+1.22%)
Jan 08, 2016	51.87	51.92	50.36	50.44	2,314,609	-1.06(-2.06%)
Jan 07, 2016	50.91	51.80	50.91	51.50	2,618,339	-0.16(-0.31%)
Jan 06, 2016	51.68	52.16	51.39	51.66	2,198,727	-0.49(-0.94%)
Jan 05, 2016	51.29	52.32	51.20	52.16	2,155,097	+1.02(+2.00%)
Jan 04, 2016	51.70	51.75	50.69	51.13	2,700,009	-1.08(-2.07%)
Dec 31, 2015	52.32	52.21	52.21	52.21	2,464,583	-0.19(-0.37%)
Dec 30, 2015	52.46	52.64	52.16	52.41	1,669,562	-0.05(-0.10%)
Dec 29, 2015	52.30	52.48	51.93	52.46	1,562,664	+0.50(+0.96%)
Dec 28, 2015	51.62	52.02	51.41	51.96	1,221,932	+0.20(+0.40%)
Dec 24, 2015	51.70	51.75	51.75	51.75	790,066	+0.07(+0.14%)
Dec 23, 2015	50.97	51.77	50.95	51.68	1,665,195	+0.82(+1.61%)
Dec 22, 2015	51.29	51.64	50.71	50.86	2,924,162	-0.03(-0.06%)
Dec 21, 2015	51.27	51.43	50.64	50.89	2,509,489	+0.11(+0.23%)
Dec 18, 2015	50.80	51.32	50.77	50.78	5,449,978	-0.43(-0.84%)
Dec 17, 2015	51.29	51.41	50.92	51.21	4,522,236	-0.16(-0.31%)
Dec 16, 2015	50.63	51.53	50.47	51.37	2,681,224	+0.96(+1.90%)
Dec 15, 2015	50.06	50.80	49.94	50.41	1,940,175	+0.72(+1.45%)
Dec 14, 2015	49.12	49.75	48.94	49.69	2,579,373	+0.41(+0.83%)
Dec 11, 2015	48.82	49.76	48.72	49.29	3,168,193	+0.22(+0.44%)
Dec 10, 2015	49.29	49.57	48.92	49.07	3,196,746	-0.23(-0.46%)
Dec 09, 2015	49.65	50.00	49.06	49.30	2,071,302	-0.69(-1.37%)
Dec 08, 2015	50.27	50.64	49.91	49.98	2,250,154	-0.29(-0.58%)
Dec 07, 2015	50.68	50.84	50.10	50.28	1,895,592	-0.35(-0.69%)
Dec 04, 2015	49.67	50.79	49.66	50.63	2,590,136	+1.29(+2.62%)
Dec 03, 2015	50.77	50.82	49.23	49.34	3,112,786	-1.46(-2.88%)
Dec 02, 2015	51.37	51.79	50.70	50.80	2,777,392	-0.76(-1.48%)
Dec 01, 2015	51.03	51.58	50.84	51.56	2,297,440	+0.83(+1.64%)
Nov 30, 2015	51.32	51.86	50.48	50.73	5,187,299	-0.53(-1.03%)
Nov 27, 2015	50.64	51.51	50.52	51.26	943,642	+0.50(+0.99%)
Nov 25, 2015	50.37	50.75	50.75	50.75	1,812,351	+0.47(+0.94%)
Nov 24, 2015	50.30	50.30	49.67	50.28	2,279,152	-0.43(-0.84%)
Nov 23, 2015	50.80	51.15	50.40	50.71	2,279,591	+0.10(+0.19%)
Nov 20, 2015	50.57	50.83	50.44	50.61	2,569,631	+0.32(+0.64%)
Nov 19, 2015	50.19	50.73	50.05	50.29	1,816,395	+0.25(+0.51%)
Nov 18, 2015	50.12	50.19	49.28	50.04	2,294,268	+0.05(+0.10%)
Nov 17, 2015	49.94	50.40	49.65	49.98	1,493,370	+0.23(+0.46%)
Nov 16, 2015	49.19	49.76	48.98	49.76	2,126,870	+0.64(+1.29%)
Nov 13, 2015	49.61	49.69	49.10	49.12	1,957,803	-0.26(-0.53%)
Nov 12, 2015	49.63	49.98	49.34	49.38	2,059,728	-0.44(-0.88%)
Nov 11, 2015	49.35	50.13	49.29	49.82	2,229,830	+0.52(+1.06%)
Nov 10, 2015	48.52	49.63	48.52	49.30	2,760,045	+0.87(+1.80%)
Nov 09, 2015	48.38	48.73	47.90	48.43	2,700,255	-0.44(-0.91%)
Nov 06, 2015	49.55	49.75	48.38	48.87	2,254,629	-1.44(-2.85%)
Nov 05, 2015	50.19	50.34	49.76	50.31	1,858,001	+0.01(+0.03%)
Nov 04, 2015	50.57	50.72	50.06	50.30	2,364,407	-0.20(-0.40%)
Nov 03, 2015	50.63	50.76	49.97	50.50	3,238,711	-0.41(-0.81%)

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.