Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	47.28	48.20	47.02	48.16	3,554,881	+1.30(+2.77%)
Jan 28, 2016	46.41	47.26	46.17	46.86	3,253,208	+0.95(+2.07%)
Jan 27, 2016	45.65	46.65	45.47	45.91	3,198,729	+0.34(+0.75%)
Jan 26, 2016	44.80	45.70	44.73	45.57	2,510,098	+0.84(+1.88%)
Jan 25, 2016	45.36	46.56	44.64	44.73	1,712,763	-0.58(-1.28%)
Jan 22, 2016	44.65	45.34	44.31	45.31	3,454,786	+1.42(+3.24%)
Jan 21, 2016	43.97	44.40	43.42	43.89	3,562,767	-0.05(-0.11%)
Jan 20, 2016	44.41	44.78	42.90	43.94	3,789,045	-1.08(-2.40%)
Jan 19, 2016	45.14	45.50	44.61	45.02	2,436,005	+0.33(+0.74%)
Jan 15, 2016	44.27	44.69	44.69	44.69	3,204,200	-1.01(-2.21%)
Jan 14, 2016	44.75	45.99	44.31	45.70	3,528,867	+1.08(+2.42%)
Jan 13, 2016	45.43	45.68	44.58	44.62	2,417,832	-0.67(-1.48%)
Jan 12, 2016	45.27	45.62	44.74	45.29	1,956,032	+0.30(+0.67%)
Jan 11, 2016	44.51	45.27	44.45	44.99	3,385,455	+0.66(+1.49%)
Jan 08, 2016	45.49	45.63	44.28	44.33	6,200,400	-0.81(-1.79%)
Jan 07, 2016	45.28	45.88	45.03	45.14	6,471,738	-0.99(-2.15%)
Jan 06, 2016	46.00	46.39	45.82	46.13	1,936,698	-0.27(-0.58%)
Jan 05, 2016	45.68	46.57	45.57	46.40	2,402,324	+0.73(+1.60%)
Jan 04, 2016	45.77	45.93	45.16	45.67	2,843,383	-0.93(-2.00%)
Dec 31, 2015	46.84	46.60	46.60	46.60	1,245,000	-0.44(-0.94%)
Dec 30, 2015	47.30	47.45	47.01	47.04	1,038,792	-0.30(-0.63%)
Dec 29, 2015	47.25	47.45	47.06	47.34	1,352,168	+0.38(+0.81%)
Dec 28, 2015	46.28	47.03	46.28	46.96	1,400,844	+0.49(+1.05%)
Dec 24, 2015	46.42	46.47	46.47	46.47	543,500	-0.12(-0.26%)
Dec 23, 2015	46.62	46.88	46.34	46.59	1,830,283	+0.33(+0.71%)
Dec 22, 2015	46.56	46.65	45.94	46.26	1,577,859	+0.08(+0.17%)
Dec 21, 2015	46.10	46.28	45.63	46.18	1,580,971	+0.54(+1.18%)
Dec 18, 2015	46.16	46.16	45.64	45.64	2,982,935	-0.61(-1.32%)
Dec 17, 2015	47.01	47.16	46.22	46.25	3,510,917	-0.73(-1.55%)
Dec 16, 2015	46.29	47.01	46.12	46.98	1,900,909	+0.90(+1.95%)
Dec 15, 2015	45.13	46.20	45.05	46.08	2,229,613	+1.30(+2.90%)
Dec 14, 2015	45.44	45.48	44.24	44.78	3,164,143	-0.68(-1.50%)
Dec 11, 2015	45.54	46.78	45.54	45.46	4,850,056	-0.24(-0.53%)
Dec 10, 2015	45.00	46.05	45.00	45.70	2,112,834	+0.61(+1.35%)
Dec 09, 2015	45.54	46.19	44.89	45.09	3,327,544	-0.52(-1.14%)
Dec 08, 2015	46.19	46.39	45.44	45.61	2,595,700	-1.07(-2.29%)
Dec 07, 2015	46.66	46.91	46.15	46.68	1,719,963	-0.21(-0.45%)
Dec 04, 2015	45.80	46.97	45.63	46.89	2,639,459	+1.22(+2.67%)
Dec 03, 2015	47.08	47.08	45.40	45.67	2,598,467	-0.97(-2.08%)
Dec 02, 2015	47.50	47.50	46.45	46.64	1,932,835	-0.82(-1.73%)
Dec 01, 2015	46.93	47.49	46.66	47.46	1,609,200	+0.78(+1.67%)
Nov 30, 2015	47.12	47.28	46.63	46.68	1,594,316	-0.42(-0.89%)
Nov 27, 2015	46.61	47.12	46.33	47.10	489,557	+0.34(+0.73%)
Nov 25, 2015	46.67	46.76	46.76	46.76	2,353,800	-0.17(-0.36%)
Nov 24, 2015	46.92	47.17	46.49	46.93	2,048,649	-0.33(-0.70%)
Nov 23, 2015	47.71	47.73	47.22	47.26	1,313,550	-0.45(-0.94%)
Nov 20, 2015	47.96	47.96	47.37	47.71	1,044,928	+0.04(+0.08%)
Nov 19, 2015	47.94	47.96	47.45	47.67	1,074,207	-0.21(-0.44%)
Nov 18, 2015	47.08	47.98	46.74	47.88	2,097,468	+1.24(+2.66%)
Nov 17, 2015	46.80	47.00	46.51	46.64	1,717,342	-0.19(-0.41%)
Nov 16, 2015	46.32	46.85	46.05	46.83	2,107,154	+0.38(+0.82%)
Nov 13, 2015	47.12	47.34	46.35	46.45	990,650	-0.73(-1.55%)
Nov 12, 2015	47.05	47.63	47.05	47.18	957,651	-0.34(-0.72%)
Nov 11, 2015	47.71	47.80	47.34	47.52	1,086,389	+0.03(+0.06%)
Nov 10, 2015	47.66	48.00	47.31	47.49	1,269,868	-0.38(-0.79%)
Nov 09, 2015	47.73	48.05	47.64	47.87	1,136,654	-0.18(-0.37%)
Nov 06, 2015	47.74	48.39	47.55	48.05	1,860,679	+0.21(+0.44%)
Nov 05, 2015	47.49	47.85	47.11	47.84	1,445,976	+0.25(+0.53%)
Nov 04, 2015	47.75	47.93	47.40	47.59	1,571,588	-0.21(-0.44%)
Nov 03, 2015	47.67	47.85	47.41	47.80	1,508,642	+0.08(+0.17%)

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.