Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.32	43.52	43.32	43.52	3,976	+0.95(+2.24%)
Jan 28, 2016	42.76	42.77	42.43	42.56	3,174	+0.02(+0.04%)
Jan 27, 2016	43.13	43.26	42.47	42.55	3,670	-0.84(-1.95%)
Jan 26, 2016	43.40	43.40	43.38	43.39	3,870	+0.35(+0.80%)
Jan 25, 2016	43.96	43.98	43.04	43.04	2,601	-0.97(-2.21%)
Jan 22, 2016	43.09	44.02	43.09	44.02	3,773	+1.06(+2.46%)
Jan 21, 2016	43.13	43.53	42.96	42.96	7,746	-0.13(-0.31%)
Jan 20, 2016	42.49	43.09	41.45	43.09	8,452	+0.59(+1.40%)
Jan 19, 2016	43.90	43.90	42.50	42.50	5,320	-1.07(-2.45%)
Jan 15, 2016	43.59	43.57	43.57	43.57	7,612	-0.89(-2.01%)
Jan 14, 2016	43.61	44.52	43.61	44.46	3,599	+0.61(+1.39%)
Jan 13, 2016	45.12	45.14	43.31	43.85	17,921	-1.09(-2.43%)
Jan 12, 2016	45.01	45.33	44.36	44.94	7,182	+0.52(+1.17%)
Jan 11, 2016	45.00	45.00	44.30	44.42	5,115	-1.15(-2.52%)
Jan 08, 2016	45.79	45.87	45.57	45.57	3,457	+0.05(+0.11%)
Jan 07, 2016	46.19	46.22	45.52	45.52	2,391	-1.16(-2.48%)
Jan 06, 2016	46.88	47.02	46.56	46.68	4,357	-0.71(-1.51%)
Jan 05, 2016	47.23	47.43	47.23	47.39	7,764	-0.08(-0.18%)
Jan 04, 2016	48.14	48.14	47.22	47.47	13,835	-1.83(-3.70%)
Dec 31, 2015	49.09	49.30	49.30	49.30	823	-0.47(-0.94%)
Dec 30, 2015	49.90	49.90	49.77	49.77	2,125	+0.01(+0.02%)
Dec 29, 2015	49.76	49.76	49.76	49.76	421	+0.35(+0.71%)
Dec 28, 2015	49.42	49.42	49.09	49.41	5,805	+0.02(+0.04%)
Dec 23, 2015	49.09	49.39	49.39	49.39	3,909	+0.62(+1.28%)
Dec 22, 2015	48.48	48.77	48.30	48.77	1,949	+0.51(+1.05%)
Dec 21, 2015	48.46	48.46	47.94	48.26	15,160	+0.09(+0.19%)
Dec 18, 2015	48.77	48.77	48.16	48.16	3,811	-0.87(-1.77%)
Dec 17, 2015	49.82	49.82	49.03	49.03	5,087	-0.60(-1.21%)
Dec 16, 2015	49.15	49.63	49.10	49.63	5,061	+0.73(+1.49%)
Dec 15, 2015	48.67	49.03	48.67	48.90	2,466	+0.53(+1.10%)
Dec 14, 2015	48.22	48.37	47.88	48.37	3,583	+0.10(+0.20%)
Dec 11, 2015	49.06	49.11	48.28	48.28	3,746	-1.57(-3.15%)
Dec 10, 2015	49.44	49.84	49.44	49.84	1,067	+0.41(+0.82%)
Dec 09, 2015	50.10	50.10	49.44	49.44	1,218	-0.65(-1.30%)
Dec 08, 2015	49.66	50.14	49.66	50.09	20,253	+0.10(+0.21%)
Dec 07, 2015	50.61	50.61	49.96	49.99	6,404	-0.59(-1.18%)
Dec 04, 2015	50.48	50.58	50.48	50.58	1,375	+0.50(+1.01%)
Dec 03, 2015	50.97	50.97	49.97	50.08	3,646	-0.84(-1.65%)
Dec 02, 2015	51.28	51.28	50.91	50.91	3,503	-0.02(-0.05%)
Dec 01, 2015	50.91	50.94	50.86	50.94	577	+0.21(+0.42%)
Nov 30, 2015	50.95	50.95	50.72	50.72	3,278	-0.09(-0.17%)
Nov 27, 2015	50.78	50.82	50.64	50.81	805	+0.09(+0.17%)
Nov 25, 2015	50.49	50.73	50.73	50.73	2,891	+0.41(+0.81%)
Nov 24, 2015	50.08	50.32	49.68	50.32	3,118	+0.14(+0.27%)
Nov 23, 2015	50.26	50.26	50.00	50.18	2,451	-0.04(-0.08%)
Nov 20, 2015	50.27	50.36	50.18	50.22	4,608	+0.18(+0.36%)
Nov 19, 2015	50.13	50.18	50.02	50.04	1,528	+0.21(+0.42%)
Nov 18, 2015	49.42	49.86	49.32	49.83	3,259	+0.61(+1.23%)
Nov 17, 2015	49.12	49.67	49.12	49.22	27,546	+0.30(+0.61%)
Nov 16, 2015	48.85	48.92	48.79	48.92	1,031	+0.08(+0.16%)
Nov 13, 2015	49.41	49.41	48.85	48.85	2,882	-0.79(-1.60%)
Nov 12, 2015	49.95	50.09	49.59	49.64	2,476	-0.43(-0.86%)
Nov 11, 2015	50.05	50.34	50.05	50.07	2,226	-0.04(-0.08%)
Nov 10, 2015	49.91	50.13	49.81	50.11	7,917	-0.08(-0.16%)
Nov 09, 2015	50.60	50.60	50.19	50.19	1,810	-0.40(-0.79%)
Nov 06, 2015	50.17	50.70	50.17	50.59	6,293	+0.66(+1.33%)
Nov 05, 2015	49.70	49.93	49.70	49.93	1,589	+0.00(+0.00%)
Nov 04, 2015	49.87	49.98	49.87	49.93	1,464	+0.23(+0.46%)
Nov 03, 2015	49.41	49.70	49.30	49.70	1,735	+0.32(+0.65%)

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.