Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	47.22	48.43	46.80	48.07	515,238	+1.21(+2.59%)
Jan 28, 2016	46.70	47.56	45.16	46.86	475,020	+2.13(+4.77%)
Jan 27, 2016	44.42	45.05	42.29	44.73	856,139	-0.16(-0.36%)
Jan 26, 2016	44.64	45.46	42.16	44.89	1,047,128	+1.11(+2.54%)
Jan 25, 2016	44.71	46.86	43.31	43.78	1,316,299	-2.32(-5.03%)
Jan 22, 2016	44.73	47.66	44.73	46.09	948,111	+2.39(+5.46%)
Jan 21, 2016	41.42	44.64	41.00	43.71	755,619	+2.47(+5.98%)
Jan 20, 2016	42.41	42.60	40.42	41.24	894,762	-2.55(-5.82%)
Jan 19, 2016	45.25	45.42	41.84	43.79	803,052	-1.73(-3.80%)
Jan 15, 2016	43.68	45.52	45.52	45.52	623,427	-1.61(-3.42%)
Jan 14, 2016	45.06	47.94	44.27	47.13	1,250,113	+2.23(+4.98%)
Jan 13, 2016	47.54	48.48	43.86	44.90	728,096	-2.50(-5.27%)
Jan 12, 2016	47.53	48.32	45.02	47.40	1,546,474	+0.26(+0.55%)
Jan 11, 2016	50.53	50.78	46.79	47.14	841,336	-3.73(-7.33%)
Jan 08, 2016	49.60	51.36	49.10	50.87	728,481	+1.83(+3.73%)
Jan 07, 2016	49.40	50.78	48.85	49.04	608,108	-1.42(-2.81%)
Jan 06, 2016	51.19	52.29	50.35	50.46	820,370	-2.26(-4.28%)
Jan 05, 2016	51.72	52.83	49.83	52.72	843,710	+0.54(+1.03%)
Jan 04, 2016	52.32	52.61	50.27	52.18	1,121,153	-0.52(-0.99%)
Dec 31, 2015	49.68	52.70	52.70	52.70	898,343	+2.59(+5.17%)
Dec 30, 2015	51.44	51.96	48.89	50.11	863,199	-2.10(-4.01%)
Dec 29, 2015	53.08	53.77	51.36	52.21	510,018	-0.45(-0.86%)
Dec 28, 2015	51.97	52.74	49.76	52.66	691,429	+0.38(+0.72%)
Dec 24, 2015	54.56	52.28	52.28	52.28	514,320	-1.74(-3.22%)
Dec 23, 2015	51.95	54.03	50.71	54.02	1,006,731	+3.33(+6.57%)
Dec 22, 2015	49.13	52.11	48.95	50.69	1,094,412	+1.80(+3.69%)
Dec 21, 2015	48.89	49.36	47.94	48.89	1,400,073	+0.58(+1.20%)
Dec 18, 2015	48.08	48.88	47.25	48.31	1,682,199	+0.64(+1.33%)
Dec 17, 2015	48.48	48.83	45.68	47.67	699,935	-0.39(-0.81%)
Dec 16, 2015	45.50	48.84	44.78	48.06	809,224	+2.56(+5.63%)
Dec 15, 2015	44.71	45.61	43.61	45.50	687,463	+1.03(+2.32%)
Dec 14, 2015	44.75	44.76	42.73	44.47	823,888	-0.50(-1.12%)
Dec 11, 2015	46.44	46.79	44.24	44.97	491,259	-2.01(-4.28%)
Dec 10, 2015	47.55	48.27	46.56	46.98	797,578	-0.92(-1.92%)
Dec 09, 2015	41.81	48.07	41.55	47.90	1,591,424	+6.39(+15.39%)
Dec 08, 2015	40.19	42.42	39.75	41.51	1,582,465	+0.17(+0.41%)
Dec 07, 2015	41.21	41.67	39.47	41.35	1,404,890	-0.92(-2.18%)
Dec 04, 2015	42.94	43.64	41.18	42.27	1,422,785	-0.95(-2.20%)
Dec 03, 2015	45.56	45.65	42.86	43.22	1,374,393	-2.35(-5.15%)
Dec 02, 2015	45.98	46.47	45.29	45.56	884,840	-0.79(-1.70%)
Dec 01, 2015	47.11	47.66	46.23	46.35	807,684	-0.89(-1.89%)
Nov 30, 2015	47.11	47.97	46.80	47.25	557,760	+0.08(+0.18%)
Nov 27, 2015	47.43	47.57	46.86	47.16	119,649	-0.52(-1.10%)
Nov 25, 2015	47.24	47.69	47.69	47.69	386,313	+0.01(+0.03%)
Nov 24, 2015	47.06	48.34	46.62	47.67	584,094	+0.60(+1.28%)
Nov 23, 2015	47.16	48.02	46.70	47.07	561,298	-0.02(-0.04%)
Nov 20, 2015	48.42	48.81	46.11	47.09	668,087	-1.56(-3.20%)
Nov 19, 2015	48.67	49.29	47.87	48.65	530,025	-0.32(-0.66%)
Nov 18, 2015	49.18	50.00	48.46	48.97	647,063	-0.10(-0.20%)
Nov 17, 2015	48.78	49.28	48.03	49.07	727,205	+0.05(+0.10%)
Nov 16, 2015	47.58	49.89	47.49	49.02	901,095	+1.30(+2.72%)
Nov 13, 2015	48.82	49.10	47.51	47.72	1,251,981	-1.34(-2.73%)
Nov 12, 2015	48.37	49.36	47.90	49.06	712,792	-0.07(-0.14%)
Nov 11, 2015	50.11	50.26	48.19	49.13	1,635,591	-0.80(-1.59%)
Nov 10, 2015	49.96	50.56	49.66	49.93	3,923,311	-3.28(-6.17%)
Nov 09, 2015	53.19	53.56	52.33	53.21	322,474	-0.20(-0.37%)
Nov 06, 2015	52.88	54.15	52.30	53.41	746,645	-0.13(-0.23%)
Nov 05, 2015	52.71	53.66	52.16	53.53	405,049	+0.47(+0.88%)
Nov 04, 2015	53.43	54.28	52.57	53.06	537,204	-0.36(-0.68%)
Nov 03, 2015	51.86	54.50	51.83	53.43	429,011	+1.73(+3.35%)

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.