Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.21	48.54	47.56	48.54	64,458	+1.23(+2.60%)
Jan 28, 2016	47.19	47.44	45.74	47.31	48,500	+0.73(+1.57%)
Jan 27, 2016	46.49	47.64	46.34	46.58	28,260	-0.19(-0.41%)
Jan 26, 2016	45.48	47.48	45.48	46.77	31,999	+1.84(+4.10%)
Jan 25, 2016	45.60	45.62	44.53	44.93	55,839	-0.97(-2.11%)
Jan 22, 2016	47.64	47.64	45.20	45.90	43,433	+1.82(+4.13%)
Jan 21, 2016	42.81	44.72	42.21	44.08	33,905	+1.06(+2.46%)
Jan 20, 2016	43.10	43.53	41.68	43.02	61,753	-0.77(-1.76%)
Jan 19, 2016	43.29	45.10	43.29	43.79	80,412	+1.41(+3.33%)
Jan 15, 2016	42.70	42.38	42.38	42.38	54,300	-1.27(-2.91%)
Jan 14, 2016	43.25	44.24	42.67	43.65	35,332	+0.59(+1.37%)
Jan 13, 2016	44.15	44.60	42.93	43.06	43,723	-0.85(-1.94%)
Jan 12, 2016	43.66	45.08	43.42	43.91	50,538	+0.41(+0.94%)
Jan 11, 2016	43.37	43.58	42.71	43.50	34,790	+0.13(+0.30%)
Jan 08, 2016	41.78	44.06	41.76	43.37	61,494	+1.80(+4.33%)
Jan 07, 2016	42.21	42.69	41.31	41.57	69,080	-1.23(-2.87%)
Jan 06, 2016	42.60	43.41	42.49	42.80	55,157	-0.52(-1.20%)
Jan 05, 2016	43.36	43.92	42.93	43.32	173,681	+0.08(+0.19%)
Jan 04, 2016	43.26	43.75	42.50	43.24	62,063	-0.75(-1.70%)
Dec 31, 2015	43.16	43.99	43.99	43.99	69,500	+0.67(+1.55%)
Dec 30, 2015	43.26	43.79	43.14	43.32	49,755	-0.16(-0.37%)
Dec 29, 2015	43.47	44.30	43.33	43.48	102,641	+0.14(+0.32%)
Dec 28, 2015	43.46	43.67	42.77	43.34	123,843	-0.08(-0.18%)
Dec 24, 2015	43.38	43.42	43.42	43.42	17,200	+0.01(+0.02%)
Dec 23, 2015	43.53	43.85	43.00	43.41	61,241	+0.11(+0.25%)
Dec 22, 2015	41.67	43.53	41.67	43.30	77,379	+1.82(+4.39%)
Dec 21, 2015	42.16	42.21	41.36	41.48	58,876	-0.16(-0.38%)
Dec 18, 2015	41.72	42.55	41.30	41.64	162,104	-0.26(-0.62%)
Dec 17, 2015	43.59	43.78	41.90	41.90	35,858	-1.71(-3.92%)
Dec 16, 2015	43.73	43.78	42.74	43.61	53,974	+0.22(+0.51%)
Dec 15, 2015	42.54	44.21	42.54	43.39	62,396	+0.37(+0.86%)
Dec 14, 2015	44.00	44.33	42.39	43.02	84,406	-1.08(-2.45%)
Dec 11, 2015	45.72	45.72	43.88	44.10	46,515	-2.24(-4.83%)
Dec 10, 2015	46.45	47.03	46.22	46.34	48,321	-0.01(-0.02%)
Dec 09, 2015	47.05	47.42	46.10	46.35	67,258	-0.70(-1.49%)
Dec 08, 2015	48.96	48.96	47.02	47.05	50,136	-2.54(-5.12%)
Dec 07, 2015	48.30	49.59	47.98	49.59	75,309	+1.10(+2.27%)
Dec 04, 2015	48.79	48.99	47.88	48.49	68,938	-0.30(-0.61%)
Dec 03, 2015	49.69	49.73	47.98	48.79	78,423	-0.82(-1.65%)
Dec 02, 2015	51.30	51.30	49.46	49.61	123,192	-2.05(-3.97%)
Dec 01, 2015	52.05	52.24	51.53	51.66	47,382	-0.14(-0.27%)
Nov 30, 2015	52.94	52.94	51.47	51.80	55,911	-0.93(-1.76%)
Nov 27, 2015	54.04	54.04	51.72	52.73	45,842	-1.19(-2.21%)
Nov 25, 2015	53.03	53.92	53.92	53.92	29,000	+1.07(+2.02%)
Nov 24, 2015	52.49	53.00	52.06	52.85	35,421	+0.22(+0.42%)
Nov 23, 2015	53.46	53.89	52.20	52.63	34,907	-1.53(-2.82%)
Nov 20, 2015	53.97	54.17	53.32	54.16	33,760	+0.59(+1.10%)
Nov 19, 2015	54.28	54.28	53.23	53.57	28,711	-1.00(-1.83%)
Nov 18, 2015	52.80	54.69	52.52	54.57	42,926	+1.76(+3.33%)
Nov 17, 2015	53.85	53.85	52.40	52.81	26,751	-0.94(-1.75%)
Nov 16, 2015	52.01	53.84	52.00	53.75	58,493	+1.87(+3.60%)
Nov 13, 2015	50.89	52.05	50.31	51.88	61,402	+0.64(+1.25%)
Nov 12, 2015	50.76	52.69	50.76	51.24	79,522	+0.99(+1.97%)
Nov 11, 2015	49.66	50.67	49.06	50.25	91,498	+0.66(+1.33%)
Nov 10, 2015	48.60	49.68	48.60	49.59	33,772	+0.59(+1.20%)
Nov 09, 2015	49.11	49.53	48.02	49.00	38,577	-0.22(-0.45%)
Nov 06, 2015	48.48	49.65	48.00	49.22	35,357	+0.72(+1.48%)
Nov 05, 2015	49.83	49.83	47.38	48.50	53,650	-1.30(-2.61%)
Nov 04, 2015	52.70	53.03	48.03	49.80	105,040	-2.94(-5.57%)
Nov 03, 2015	52.23	53.50	52.23	52.74	17,567	+0.54(+1.03%)

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.