Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.55	48.93	47.48	48.85	4,954,935	+0.82(+1.72%)
Jan 28, 2016	49.50	49.66	47.95	48.02	4,311,755	-1.57(-3.17%)
Jan 27, 2016	50.47	50.47	49.18	49.59	2,585,611	-0.93(-1.84%)
Jan 26, 2016	49.64	50.63	49.49	50.52	2,752,904	+0.98(+1.97%)
Jan 25, 2016	49.18	50.18	48.88	49.55	2,908,819	+0.30(+0.62%)
Jan 22, 2016	49.02	49.45	48.64	49.25	3,041,215	+0.81(+1.67%)
Jan 21, 2016	48.65	49.05	48.18	48.43	2,610,772	+0.03(+0.05%)
Jan 20, 2016	49.70	49.85	47.78	48.41	3,488,832	-1.76(-3.51%)
Jan 19, 2016	49.85	50.51	49.63	50.17	2,599,931	+0.38(+0.76%)
Jan 15, 2016	48.88	49.79	49.79	49.79	3,371,095	+0.01(+0.01%)
Jan 14, 2016	50.27	50.65	49.73	49.78	3,525,168	-0.38(-0.76%)
Jan 13, 2016	50.75	51.36	50.11	50.16	2,463,565	-0.49(-0.96%)
Jan 12, 2016	51.23	51.30	50.37	50.65	3,162,852	+0.10(+0.20%)
Jan 11, 2016	50.15	50.78	49.94	50.55	2,819,004	+0.61(+1.22%)
Jan 08, 2016	51.36	51.41	49.86	49.94	2,337,710	-1.05(-2.06%)
Jan 07, 2016	50.41	51.29	50.41	50.99	2,644,472	-0.16(-0.31%)
Jan 06, 2016	51.17	51.64	50.89	51.15	2,220,672	-0.49(-0.94%)
Jan 05, 2016	50.78	51.80	50.69	51.64	2,176,607	+1.01(+2.00%)
Jan 04, 2016	51.19	51.24	50.19	50.63	2,726,957	-1.07(-2.07%)
Dec 31, 2015	51.80	51.70	51.70	51.70	2,489,181	-0.19(-0.37%)
Dec 30, 2015	51.94	52.12	51.64	51.89	1,686,226	-0.05(-0.10%)
Dec 29, 2015	51.78	51.96	51.42	51.94	1,578,261	+0.49(+0.96%)
Dec 28, 2015	51.11	51.51	50.91	51.44	1,234,128	+0.20(+0.40%)
Dec 24, 2015	51.19	51.24	51.24	51.24	797,952	+0.07(+0.14%)
Dec 23, 2015	50.47	51.26	50.45	51.17	1,681,815	+0.81(+1.61%)
Dec 22, 2015	50.78	51.13	50.21	50.36	2,953,365	-0.03(-0.06%)
Dec 21, 2015	50.76	50.92	50.14	50.39	2,534,551	+0.11(+0.23%)
Dec 18, 2015	50.30	50.81	50.27	50.28	5,504,407	-0.43(-0.84%)
Dec 17, 2015	50.79	50.90	50.41	50.70	4,567,400	-0.16(-0.31%)
Dec 16, 2015	50.13	51.03	49.97	50.86	2,708,001	+0.95(+1.90%)
Dec 15, 2015	49.57	50.30	49.45	49.91	1,959,552	+0.71(+1.45%)
Dec 14, 2015	48.63	49.26	48.45	49.20	2,605,133	+0.40(+0.83%)
Dec 11, 2015	48.34	49.27	48.24	48.80	3,199,834	+0.21(+0.44%)
Dec 10, 2015	48.80	49.08	48.44	48.58	3,228,672	-0.23(-0.46%)
Dec 09, 2015	49.16	49.51	48.57	48.81	2,091,988	-0.68(-1.37%)
Dec 08, 2015	49.77	50.14	49.41	49.49	2,272,626	-0.29(-0.58%)
Dec 07, 2015	50.18	50.34	49.61	49.78	1,914,523	-0.35(-0.69%)
Dec 04, 2015	49.18	50.29	49.17	50.13	2,616,003	+1.28(+2.62%)
Dec 03, 2015	50.26	50.31	48.75	48.85	3,143,873	-1.45(-2.88%)
Dec 02, 2015	50.86	51.28	50.20	50.30	2,805,130	-0.76(-1.48%)
Dec 01, 2015	50.53	51.07	50.34	51.05	2,320,385	+0.82(+1.64%)
Nov 30, 2015	50.81	51.35	49.98	50.23	5,239,104	-0.52(-1.03%)
Nov 27, 2015	50.14	51.00	50.02	50.75	953,066	+0.50(+0.99%)
Nov 25, 2015	49.87	50.25	50.25	50.25	1,830,451	+0.47(+0.94%)
Nov 24, 2015	49.80	49.80	49.18	49.79	2,301,913	-0.42(-0.84%)
Nov 23, 2015	50.30	50.64	49.90	50.21	2,302,357	+0.09(+0.19%)
Nov 20, 2015	50.07	50.33	49.94	50.11	2,595,294	+0.32(+0.64%)
Nov 19, 2015	49.69	50.23	49.56	49.79	1,834,535	+0.25(+0.51%)
Nov 18, 2015	49.63	49.69	48.79	49.54	2,317,181	+0.05(+0.10%)
Nov 17, 2015	49.45	49.90	49.16	49.49	1,508,285	+0.23(+0.46%)
Nov 16, 2015	48.70	49.26	48.50	49.26	2,148,111	+0.63(+1.29%)
Nov 13, 2015	49.12	49.20	48.62	48.63	1,977,356	-0.26(-0.53%)
Nov 12, 2015	49.14	49.49	48.85	48.89	2,080,298	-0.43(-0.88%)
Nov 11, 2015	48.86	49.63	48.80	49.33	2,252,100	+0.52(+1.06%)
Nov 10, 2015	48.04	49.14	48.04	48.81	2,787,609	+0.86(+1.80%)
Nov 09, 2015	47.90	48.24	47.43	47.95	2,727,222	-0.44(-0.91%)
Nov 06, 2015	49.06	49.26	47.90	48.39	2,277,146	-1.42(-2.85%)
Nov 05, 2015	49.69	49.84	49.26	49.81	1,876,557	+0.01(+0.03%)
Nov 04, 2015	50.07	50.21	49.56	49.80	2,388,020	-0.20(-0.40%)
Nov 03, 2015	50.13	50.26	49.47	50.00	3,271,056	-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.