Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.32	43.28	41.82	42.80	80,955	+0.44(+1.04%)
Jan 28, 2016	43.93	44.05	41.31	42.36	100,316	-1.14(-2.62%)
Jan 27, 2016	44.65	44.80	42.72	43.50	117,946	-1.45(-3.23%)
Jan 26, 2016	45.70	45.83	42.83	44.95	303,078	-1.05(-2.28%)
Jan 25, 2016	44.32	46.00	43.03	46.00	142,619	+1.19(+2.66%)
Jan 22, 2016	45.71	46.25	43.94	44.81	116,893	-0.86(-1.88%)
Jan 21, 2016	46.14	46.23	45.07	45.67	90,983	-0.86(-1.85%)
Jan 20, 2016	48.12	49.37	45.50	46.53	95,580	-1.88(-3.88%)
Jan 19, 2016	49.63	50.86	48.14	48.41	71,764	-0.66(-1.35%)
Jan 15, 2016	51.96	49.07	49.07	49.07	54,200	-3.92(-7.40%)
Jan 14, 2016	53.75	54.32	51.14	52.99	122,232	-0.56(-1.05%)
Jan 13, 2016	54.99	56.95	53.43	53.55	106,245	-1.44(-2.62%)
Jan 12, 2016	55.84	57.37	54.40	54.99	134,066	-0.34(-0.61%)
Jan 11, 2016	55.41	56.16	53.25	55.33	83,782	+0.11(+0.20%)
Jan 08, 2016	53.41	55.40	53.18	55.22	51,939	+1.66(+3.10%)
Jan 07, 2016	54.40	55.48	53.20	53.56	75,524	-1.44(-2.62%)
Jan 06, 2016	54.89	55.49	53.35	55.00	85,758	-0.03(-0.05%)
Jan 05, 2016	56.00	56.97	54.53	55.03	104,006	-0.68(-1.22%)
Jan 04, 2016	53.20	55.97	53.13	55.71	214,910	+1.90(+3.53%)
Dec 31, 2015	55.95	53.81	53.81	53.81	61,900	-1.09(-1.99%)
Dec 30, 2015	55.00	55.41	53.66	54.90	130,504	+0.18(+0.33%)
Dec 29, 2015	55.00	55.51	53.54	54.72	99,355	-0.36(-0.65%)
Dec 28, 2015	54.29	55.33	51.38	55.08	106,571	+0.86(+1.59%)
Dec 24, 2015	54.60	54.22	54.22	54.22	16,800	-0.14(-0.26%)
Dec 23, 2015	55.18	56.66	54.13	54.36	88,310	-0.87(-1.58%)
Dec 22, 2015	54.82	57.00	54.16	55.23	114,417	+0.66(+1.21%)
Dec 21, 2015	54.60	56.48	52.96	54.57	160,496	-0.41(-0.75%)
Dec 18, 2015	55.14	57.98	52.73	54.98	831,872	+0.01(+0.02%)
Dec 17, 2015	55.04	59.36	54.00	54.97	154,717	-0.63(-1.13%)
Dec 16, 2015	53.00	56.08	52.30	55.60	159,815	+2.53(+4.77%)
Dec 15, 2015	51.29	54.00	51.03	53.07	355,648	+1.39(+2.69%)
Dec 14, 2015	53.79	54.37	51.03	51.68	80,733	-2.19(-4.07%)
Dec 11, 2015	51.19	54.14	50.30	53.87	88,840	+2.37(+4.60%)
Dec 10, 2015	47.49	52.68	47.39	51.50	94,129	+3.65(+7.63%)
Dec 09, 2015	45.82	48.49	45.82	47.85	39,245	+2.35(+5.16%)
Dec 08, 2015	46.53	48.14	45.13	45.50	93,721	-2.10(-4.41%)
Dec 07, 2015	50.24	50.24	46.35	47.60	79,182	-2.14(-4.30%)
Dec 04, 2015	48.91	51.00	48.89	49.74	56,567	+0.83(+1.70%)
Dec 03, 2015	51.91	52.22	48.40	48.91	38,122	-3.23(-6.19%)
Dec 02, 2015	52.66	53.50	50.10	52.14	121,765	-0.41(-0.78%)
Dec 01, 2015	50.48	53.95	50.48	52.55	114,793	+2.23(+4.43%)
Nov 30, 2015	50.50	51.61	49.86	50.32	83,331	+0.07(+0.14%)
Nov 27, 2015	51.41	52.04	50.19	50.25	44,818	-0.66(-1.30%)
Nov 25, 2015	48.96	50.91	50.91	50.91	69,200	+2.32(+4.77%)
Nov 24, 2015	47.85	49.24	46.84	48.59	63,104	+0.72(+1.50%)
Nov 23, 2015	46.20	48.48	45.87	47.87	105,276	+1.89(+4.11%)
Nov 20, 2015	46.20	46.20	44.63	45.98	39,172	-0.21(-0.45%)
Nov 19, 2015	46.75	47.01	42.00	46.19	77,293	-0.81(-1.72%)
Nov 18, 2015	48.18	48.55	46.69	47.00	73,819	-1.24(-2.57%)
Nov 17, 2015	50.00	51.00	47.40	48.24	96,260	-1.55(-3.11%)
Nov 16, 2015	49.67	50.57	49.13	49.79	78,856	-0.01(-0.02%)
Nov 13, 2015	41.92	51.55	41.92	49.80	371,351	+9.53(+23.67%)
Nov 12, 2015	40.34	40.75	37.75	40.27	122,487	-0.09(-0.22%)
Nov 11, 2015	40.31	40.95	39.44	40.36	106,464	+0.23(+0.57%)
Nov 10, 2015	38.10	40.15	37.78	40.13	84,788	+2.21(+5.83%)
Nov 09, 2015	37.08	38.00	36.70	37.92	33,904	+0.84(+2.27%)
Nov 06, 2015	36.95	37.27	36.43	37.08	82,603	+0.24(+0.65%)
Nov 05, 2015	37.05	37.47	36.83	36.84	46,508	-0.19(-0.51%)
Nov 04, 2015	36.93	37.38	36.52	37.03	42,732	-0.24(-0.64%)
Nov 03, 2015	37.29	37.44	36.28	37.27	126,422	+0.03(+0.08%)

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.