Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	49.07	49.83	48.86	49.83	4,620,763	+1.13(+2.33%)
Jan 28, 2016	48.37	48.92	48.05	48.69	3,881,070	+0.67(+1.39%)
Jan 27, 2016	47.84	48.82	47.71	48.02	3,516,563	+0.19(+0.40%)
Jan 26, 2016	47.73	48.25	47.59	47.84	2,657,609	+0.39(+0.83%)
Jan 25, 2016	47.94	48.07	47.38	47.44	4,685,420	-0.68(-1.42%)
Jan 22, 2016	48.44	48.51	47.85	48.12	3,283,341	+0.31(+0.65%)
Jan 21, 2016	47.86	48.23	47.54	47.81	4,692,269	+0.13(+0.28%)
Jan 20, 2016	47.28	48.08	46.98	47.68	5,698,657	-0.37(-0.77%)
Jan 19, 2016	48.53	48.80	47.74	48.05	3,749,607	+0.25(+0.53%)
Jan 15, 2016	46.79	47.79	47.79	47.79	6,154,435	-0.24(-0.50%)
Jan 14, 2016	47.66	48.66	47.66	48.03	3,883,874	+0.42(+0.88%)
Jan 13, 2016	48.36	48.80	47.54	47.61	5,139,321	-0.61(-1.26%)
Jan 12, 2016	48.04	48.30	47.53	48.22	3,597,529	+0.52(+1.09%)
Jan 11, 2016	48.01	48.21	47.35	47.70	3,694,085	-0.17(-0.36%)
Jan 08, 2016	48.35	48.46	47.80	47.88	3,507,616	-0.17(-0.36%)
Jan 07, 2016	48.34	49.05	47.94	48.05	4,843,758	-1.16(-2.36%)
Jan 06, 2016	49.16	49.50	49.00	49.21	3,488,639	-0.56(-1.12%)
Jan 05, 2016	49.92	50.13	49.65	49.77	3,416,180	-0.12(-0.23%)
Jan 04, 2016	50.06	50.14	49.27	49.88	4,061,244	-1.17(-2.29%)
Dec 31, 2015	51.49	51.05	51.05	51.05	1,913,880	-0.59(-1.15%)
Dec 30, 2015	51.92	52.08	51.61	51.64	1,852,318	-0.31(-0.60%)
Dec 29, 2015	51.87	52.20	51.68	51.96	1,819,517	+0.45(+0.88%)
Dec 28, 2015	51.81	51.85	51.25	51.50	2,229,781	-0.41(-0.79%)
Dec 24, 2015	51.66	51.91	51.91	51.91	1,579,535	+0.21(+0.40%)
Dec 23, 2015	51.54	51.82	51.54	51.71	2,330,688	+0.32(+0.62%)
Dec 22, 2015	50.74	51.53	50.36	51.39	2,679,169	+0.99(+1.96%)
Dec 21, 2015	50.61	50.89	50.11	50.40	3,791,543	-0.02(-0.05%)
Dec 18, 2015	51.07	51.07	49.96	50.43	8,135,257	-0.85(-1.67%)
Dec 17, 2015	52.14	52.14	51.28	51.28	2,629,084	-0.83(-1.59%)
Dec 16, 2015	52.03	52.21	51.41	52.11	2,648,014	+0.56(+1.08%)
Dec 15, 2015	50.80	51.80	50.75	51.55	3,673,516	+1.08(+2.13%)
Dec 14, 2015	50.63	51.08	50.09	50.48	2,865,683	-0.07(-0.13%)
Dec 11, 2015	50.72	51.08	50.30	50.54	2,579,257	-0.83(-1.62%)
Dec 10, 2015	51.72	51.86	51.22	51.37	2,939,816	-0.35(-0.67%)
Dec 09, 2015	52.21	52.69	51.58	51.72	3,114,985	-0.79(-1.50%)
Dec 08, 2015	52.93	52.93	52.35	52.51	2,959,891	-0.44(-0.82%)
Dec 07, 2015	52.91	53.19	52.78	52.94	3,254,036	-0.08(-0.16%)
Dec 04, 2015	51.77	53.10	51.77	53.02	3,219,978	+1.41(+2.74%)
Dec 03, 2015	51.76	52.02	51.38	51.61	3,889,403	-0.10(-0.19%)
Dec 02, 2015	52.25	52.35	51.64	51.71	3,260,642	-0.50(-0.96%)
Dec 01, 2015	52.08	52.81	52.01	52.21	4,149,002	+0.61(+1.18%)
Nov 30, 2015	51.77	51.92	51.43	51.60	3,663,899	-0.07(-0.13%)
Nov 27, 2015	51.42	51.72	51.34	51.67	999,134	+0.34(+0.66%)
Nov 25, 2015	51.65	51.33	51.33	51.33	2,122,831	-0.17(-0.34%)
Nov 24, 2015	51.38	51.68	51.18	51.50	1,982,057	-0.14(-0.27%)
Nov 23, 2015	51.84	51.88	51.52	51.64	2,689,787	-0.19(-0.36%)
Nov 20, 2015	51.80	52.30	51.68	51.83	3,762,197	-0.02(-0.05%)
Nov 19, 2015	51.95	52.06	51.72	51.85	2,029,070	-0.11(-0.20%)
Nov 18, 2015	51.35	52.06	51.35	51.96	2,549,142	+0.65(+1.26%)
Nov 17, 2015	51.66	51.95	51.26	51.31	2,631,794	-0.34(-0.65%)
Nov 16, 2015	50.92	51.65	50.80	51.65	3,136,880	+0.58(+1.14%)
Nov 13, 2015	51.18	51.41	50.93	51.07	2,825,507	-0.11(-0.22%)
Nov 12, 2015	51.09	51.45	50.96	51.18	3,722,280	-0.47(-0.90%)
Nov 11, 2015	51.98	51.99	51.56	51.65	1,774,906	-0.16(-0.32%)
Nov 10, 2015	51.95	52.08	51.65	51.81	2,215,670	-0.16(-0.31%)
Nov 09, 2015	52.39	52.41	51.72	51.98	2,998,926	-0.45(-0.86%)
Nov 06, 2015	52.36	52.78	51.90	52.43	3,748,799	+0.43(+0.82%)
Nov 05, 2015	51.52	52.14	51.47	52.00	3,948,451	+0.54(+1.05%)
Nov 04, 2015	51.63	51.81	50.92	51.46	4,470,503	-0.22(-0.43%)
Nov 03, 2015	51.49	51.85	50.44	51.68	7,661,309	+1.11(+2.20%)

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.