Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.84	47.60	43.42	47.43	7,554,955	-1.43(-2.93%)
Jan 28, 2016	49.08	49.43	48.37	48.87	2,190,334	+0.83(+1.73%)
Jan 27, 2016	48.22	49.00	47.60	48.04	1,725,295	-0.53(-1.08%)
Jan 26, 2016	47.20	48.61	46.98	48.57	1,964,219	+1.48(+3.14%)
Jan 25, 2016	48.15	48.53	46.98	47.09	1,317,525	-1.39(-2.88%)
Jan 22, 2016	48.58	49.58	48.05	48.48	1,464,326	+1.02(+2.14%)
Jan 21, 2016	47.04	48.43	46.52	47.47	1,924,265	+0.36(+0.77%)
Jan 20, 2016	46.54	47.60	45.61	47.10	1,850,268	-0.32(-0.67%)
Jan 19, 2016	48.50	48.62	46.74	47.42	1,849,194	-0.43(-0.89%)
Jan 15, 2016	48.24	47.84	47.84	47.84	1,968,154	-1.72(-3.47%)
Jan 14, 2016	48.74	49.78	48.17	49.57	1,580,855	+0.97(+1.99%)
Jan 13, 2016	49.27	49.59	48.31	48.60	1,532,207	-0.23(-0.48%)
Jan 12, 2016	48.90	49.19	47.61	48.83	1,293,489	+0.59(+1.22%)
Jan 11, 2016	49.50	49.74	47.84	48.24	1,949,574	-1.09(-2.21%)
Jan 08, 2016	50.35	50.94	49.19	49.33	1,683,513	-0.84(-1.67%)
Jan 07, 2016	50.01	50.96	49.53	50.17	2,192,511	-0.83(-1.63%)
Jan 06, 2016	51.09	51.70	50.51	51.00	1,882,539	-1.01(-1.94%)
Jan 05, 2016	52.02	52.78	51.22	52.01	1,722,932	+0.37(+0.72%)
Jan 04, 2016	51.53	51.66	50.46	51.63	1,826,645	-0.68(-1.30%)
Dec 31, 2015	52.27	52.32	52.32	52.32	729,089	-0.22(-0.43%)
Dec 30, 2015	53.02	53.24	52.42	52.54	908,291	-0.98(-1.84%)
Dec 29, 2015	53.31	53.77	53.08	53.53	687,331	+0.67(+1.26%)
Dec 28, 2015	53.01	53.12	52.46	52.86	646,206	-0.54(-1.02%)
Dec 24, 2015	53.57	53.40	53.40	53.40	547,784	-0.26(-0.49%)
Dec 23, 2015	52.82	53.70	52.29	53.66	1,268,393	+1.36(+2.59%)
Dec 22, 2015	51.91	52.84	51.55	52.31	1,279,090	+0.59(+1.14%)
Dec 21, 2015	51.80	52.49	51.39	51.72	1,240,970	+0.14(+0.27%)
Dec 18, 2015	51.43	52.62	51.25	51.58	2,298,815	-0.19(-0.36%)
Dec 17, 2015	52.99	53.08	51.73	51.77	1,210,505	-1.33(-2.51%)
Dec 16, 2015	52.35	53.11	51.88	53.10	1,362,941	+1.01(+1.93%)
Dec 15, 2015	52.31	52.66	51.62	52.09	1,707,607	+0.40(+0.78%)
Dec 14, 2015	51.99	52.44	51.05	51.69	2,052,697	-0.60(-1.14%)
Dec 11, 2015	52.82	53.61	52.18	52.29	1,913,724	-1.50(-2.79%)
Dec 10, 2015	54.47	54.59	53.67	53.79	1,289,983	-0.79(-1.45%)
Dec 09, 2015	52.66	54.97	52.66	54.58	2,208,386	+1.52(+2.87%)
Dec 08, 2015	53.68	54.28	52.95	53.05	1,554,538	-1.53(-2.81%)
Dec 07, 2015	55.48	56.01	54.16	54.59	1,644,765	-1.86(-3.29%)
Dec 04, 2015	54.80	56.76	54.79	56.44	1,813,276	+1.67(+3.05%)
Dec 03, 2015	55.36	55.82	54.63	54.77	1,505,613	-0.49(-0.89%)
Dec 02, 2015	55.43	56.11	54.96	55.26	1,317,531	-0.59(-1.05%)
Dec 01, 2015	56.06	56.16	54.30	55.85	2,218,080	-0.08(-0.15%)
Nov 30, 2015	54.89	55.99	54.89	55.93	1,690,586	+1.07(+1.95%)
Nov 27, 2015	54.50	55.19	54.29	54.86	385,471	+0.25(+0.47%)
Nov 25, 2015	55.46	54.61	54.61	54.61	1,265,601	-0.95(-1.72%)
Nov 24, 2015	54.81	55.72	54.47	55.56	1,187,672	+0.61(+1.11%)
Nov 23, 2015	54.77	55.31	54.66	54.96	995,385	+0.12(+0.22%)
Nov 20, 2015	54.73	55.13	54.49	54.83	1,251,880	+0.25(+0.45%)
Nov 19, 2015	55.05	55.53	54.30	54.59	1,282,674	-0.55(-1.01%)
Nov 18, 2015	53.78	55.19	53.66	55.14	1,680,566	+1.56(+2.90%)
Nov 17, 2015	53.52	54.33	53.14	53.59	1,910,643	-0.01(-0.01%)
Nov 16, 2015	52.82	53.65	52.66	53.59	1,311,828	+0.78(+1.47%)
Nov 13, 2015	52.04	53.08	51.58	52.82	2,075,341	+0.91(+1.75%)
Nov 12, 2015	51.38	52.24	50.82	51.91	1,934,318	+0.01(+0.01%)
Nov 11, 2015	52.85	53.09	51.46	51.90	2,329,303	-0.93(-1.76%)
Nov 10, 2015	53.21	53.56	52.21	52.83	1,994,581	-0.49(-0.92%)
Nov 09, 2015	54.63	54.74	53.10	53.32	1,575,413	-1.42(-2.59%)
Nov 06, 2015	54.05	54.90	53.89	54.74	1,042,945	+0.34(+0.62%)
Nov 05, 2015	54.74	54.96	53.89	54.40	1,718,082	-0.48(-0.88%)
Nov 04, 2015	56.14	56.40	54.83	54.89	1,749,768	-1.08(-1.93%)
Nov 03, 2015	55.45	56.42	55.22	55.96	1,779,352	+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.