Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.85	47.61	43.43	47.44	7,553,425	-1.43(-2.93%)
Jan 28, 2016	49.09	49.44	48.38	48.88	2,189,890	+0.83(+1.73%)
Jan 27, 2016	48.23	49.01	47.61	48.05	1,724,945	-0.53(-1.09%)
Jan 26, 2016	47.21	48.62	46.99	48.58	1,963,822	+1.48(+3.14%)
Jan 25, 2016	48.16	48.54	46.99	47.09	1,317,258	-1.40(-2.88%)
Jan 22, 2016	48.59	49.59	48.06	48.49	1,464,029	+1.02(+2.14%)
Jan 21, 2016	47.05	48.44	46.53	47.47	1,923,876	+0.36(+0.77%)
Jan 20, 2016	46.54	47.61	45.61	47.11	1,849,894	-0.32(-0.67%)
Jan 19, 2016	48.51	48.63	46.75	47.43	1,848,819	-0.43(-0.89%)
Jan 15, 2016	48.25	47.85	47.85	47.85	1,967,755	-1.72(-3.47%)
Jan 14, 2016	48.75	49.79	48.18	49.58	1,580,535	+0.97(+1.99%)
Jan 13, 2016	49.28	49.60	48.32	48.61	1,531,897	-0.23(-0.48%)
Jan 12, 2016	48.91	49.20	47.62	48.84	1,293,227	+0.59(+1.22%)
Jan 11, 2016	49.51	49.75	47.85	48.25	1,949,180	-1.09(-2.21%)
Jan 08, 2016	50.36	50.95	49.20	49.34	1,683,173	-0.84(-1.67%)
Jan 07, 2016	50.02	50.97	49.54	50.18	2,192,067	-0.83(-1.63%)
Jan 06, 2016	51.10	51.71	50.52	51.01	1,882,158	-1.01(-1.94%)
Jan 05, 2016	52.03	52.79	51.23	52.02	1,722,583	+0.37(+0.72%)
Jan 04, 2016	51.54	51.67	50.47	51.64	1,826,275	-0.68(-1.30%)
Dec 31, 2015	52.28	52.33	52.33	52.33	728,941	-0.22(-0.43%)
Dec 30, 2015	53.03	53.25	52.43	52.55	908,107	-0.98(-1.84%)
Dec 29, 2015	53.32	53.78	53.09	53.54	687,192	+0.67(+1.26%)
Dec 28, 2015	53.02	53.13	52.47	52.87	646,075	-0.54(-1.02%)
Dec 24, 2015	53.58	53.41	53.41	53.41	547,674	-0.26(-0.49%)
Dec 23, 2015	52.83	53.71	52.30	53.68	1,268,136	+1.36(+2.59%)
Dec 22, 2015	51.92	52.85	51.56	52.32	1,278,831	+0.59(+1.14%)
Dec 21, 2015	51.81	52.50	51.40	51.73	1,240,719	+0.14(+0.27%)
Dec 18, 2015	51.44	52.63	51.26	51.59	2,298,349	-0.19(-0.36%)
Dec 17, 2015	53.00	53.09	51.75	51.78	1,210,260	-1.33(-2.51%)
Dec 16, 2015	52.36	53.12	51.89	53.11	1,362,665	+1.01(+1.93%)
Dec 15, 2015	52.32	52.68	51.63	52.10	1,707,261	+0.40(+0.78%)
Dec 14, 2015	52.00	52.45	51.06	51.70	2,052,282	-0.60(-1.14%)
Dec 11, 2015	52.83	53.62	52.20	52.30	1,913,336	-1.50(-2.80%)
Dec 10, 2015	54.48	54.60	53.68	53.80	1,289,722	-0.79(-1.45%)
Dec 09, 2015	52.67	54.98	52.67	54.59	2,207,939	+1.52(+2.87%)
Dec 08, 2015	53.69	54.29	52.96	53.07	1,554,223	-1.53(-2.81%)
Dec 07, 2015	55.49	56.02	54.17	54.60	1,644,432	-1.86(-3.29%)
Dec 04, 2015	54.81	56.77	54.81	56.45	1,812,909	+1.67(+3.05%)
Dec 03, 2015	55.38	55.83	54.64	54.78	1,505,308	-0.49(-0.89%)
Dec 02, 2015	55.44	56.12	54.98	55.28	1,317,265	-0.59(-1.05%)
Dec 01, 2015	56.07	56.18	54.31	55.86	2,217,631	-0.08(-0.15%)
Nov 30, 2015	54.91	56.00	54.90	55.95	1,690,244	+1.07(+1.95%)
Nov 27, 2015	54.51	55.21	54.30	54.88	385,393	+0.25(+0.47%)
Nov 25, 2015	55.47	54.62	54.62	54.62	1,265,344	-0.95(-1.72%)
Nov 24, 2015	54.82	55.73	54.48	55.58	1,187,432	+0.61(+1.11%)
Nov 23, 2015	54.78	55.32	54.67	54.97	995,183	+0.12(+0.22%)
Nov 20, 2015	54.74	55.14	54.51	54.84	1,251,626	+0.25(+0.45%)
Nov 19, 2015	55.06	55.54	54.31	54.60	1,282,414	-0.55(-1.01%)
Nov 18, 2015	53.79	55.21	53.67	55.15	1,680,225	+1.56(+2.90%)
Nov 17, 2015	53.53	54.34	53.15	53.60	1,910,256	-0.01(-0.01%)
Nov 16, 2015	52.83	53.66	52.67	53.60	1,311,562	+0.78(+1.47%)
Nov 13, 2015	52.05	53.09	51.59	52.83	2,074,921	+0.91(+1.75%)
Nov 12, 2015	51.39	52.25	50.83	51.92	1,933,927	+0.01(+0.01%)
Nov 11, 2015	52.86	53.10	51.47	51.91	2,328,831	-0.93(-1.76%)
Nov 10, 2015	53.22	53.57	52.22	52.84	1,994,177	-0.49(-0.92%)
Nov 09, 2015	54.64	54.76	53.11	53.33	1,575,094	-1.42(-2.59%)
Nov 06, 2015	54.06	54.91	53.90	54.75	1,042,734	+0.34(+0.62%)
Nov 05, 2015	54.75	54.98	53.90	54.41	1,717,734	-0.49(-0.88%)
Nov 04, 2015	56.15	56.42	54.84	54.90	1,749,414	-1.08(-1.93%)
Nov 03, 2015	55.46	56.43	55.23	55.98	1,778,992	+0.38(+0.68%)

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.