Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.96	46.01	43.75	45.95	641,297	+2.24(+5.12%)
Jan 28, 2016	45.87	46.20	43.48	43.71	496,768	-0.88(-1.97%)
Jan 27, 2016	45.35	45.66	44.34	44.59	494,914	-1.16(-2.54%)
Jan 26, 2016	45.47	45.89	43.90	45.75	378,251	+0.35(+0.77%)
Jan 25, 2016	45.37	45.75	44.91	45.40	247,013	-0.10(-0.22%)
Jan 22, 2016	46.40	46.96	44.86	45.50	482,789	+0.31(+0.69%)
Jan 21, 2016	44.50	45.96	43.91	45.19	483,560	+0.15(+0.33%)
Jan 20, 2016	44.35	45.55	42.59	45.04	761,885	-0.27(-0.60%)
Jan 19, 2016	45.60	46.28	44.81	45.31	1,510,520	+0.49(+1.09%)
Jan 15, 2016	46.02	44.82	44.82	44.82	844,800	-2.21(-4.70%)
Jan 14, 2016	44.85	47.46	44.85	47.03	937,438	+1.99(+4.42%)
Jan 13, 2016	46.54	46.54	44.89	45.04	832,639	-1.35(-2.91%)
Jan 12, 2016	46.45	46.75	45.53	46.39	686,714	+1.21(+2.68%)
Jan 11, 2016	47.47	47.47	44.45	45.18	1,041,711	-2.05(-4.34%)
Jan 08, 2016	47.39	48.33	47.17	47.23	793,293	-0.14(-0.30%)
Jan 07, 2016	48.26	48.94	46.98	47.37	1,571,733	-2.67(-5.34%)
Jan 06, 2016	47.60	50.54	47.43	50.04	1,020,943	+1.76(+3.65%)
Jan 05, 2016	48.00	48.88	47.88	48.28	429,985	+0.37(+0.77%)
Jan 04, 2016	48.24	48.24	46.77	47.91	1,041,222	-1.49(-3.02%)
Dec 31, 2015	49.09	49.40	49.40	49.40	211,600	+0.09(+0.18%)
Dec 30, 2015	49.85	50.08	49.30	49.31	257,393	-0.79(-1.58%)
Dec 29, 2015	50.10	50.38	49.83	50.10	305,892	+0.32(+0.64%)
Dec 28, 2015	50.43	50.58	49.10	49.78	436,586	-0.98(-1.93%)
Dec 24, 2015	50.95	50.76	50.76	50.76	143,000	-0.02(-0.04%)
Dec 23, 2015	50.70	51.18	50.42	50.78	252,698	+0.18(+0.36%)
Dec 22, 2015	50.60	50.80	50.10	50.60	400,751	-0.17(-0.33%)
Dec 21, 2015	50.10	50.83	50.10	50.77	651,644	+1.02(+2.05%)
Dec 18, 2015	49.27	50.20	49.09	49.75	753,073	+0.54(+1.10%)
Dec 17, 2015	49.04	49.68	48.74	49.21	725,796	+0.43(+0.88%)
Dec 16, 2015	48.94	49.29	48.27	48.78	660,507	+0.37(+0.76%)
Dec 15, 2015	47.47	49.19	46.80	48.41	997,830	+1.47(+3.13%)
Dec 14, 2015	46.37	47.72	46.34	46.94	1,023,951	+0.80(+1.73%)
Dec 11, 2015	47.29	47.66	46.01	46.14	2,193,090	-1.63(-3.41%)
Dec 10, 2015	49.78	49.78	46.76	47.77	2,958,250	-2.20(-4.40%)
Dec 09, 2015	50.77	50.90	49.53	49.97	1,051,368	-0.81(-1.60%)
Dec 08, 2015	50.37	51.20	49.33	50.78	626,590	-0.45(-0.88%)
Dec 07, 2015	51.14	52.18	50.48	51.23	1,059,257	-0.05(-0.10%)
Dec 04, 2015	49.65	51.64	49.02	51.28	1,035,654	+1.60(+3.22%)
Dec 03, 2015	51.45	51.99	49.11	49.68	1,144,929	-1.81(-3.52%)
Dec 02, 2015	51.88	52.14	50.66	51.49	1,033,163	-0.31(-0.60%)
Dec 01, 2015	50.80	52.09	50.28	51.80	860,863	+1.23(+2.43%)
Nov 30, 2015	48.01	50.57	48.00	50.57	1,071,023	+1.02(+2.06%)
Nov 27, 2015	50.20	50.69	49.00	49.55	542,043	-1.46(-2.86%)
Nov 25, 2015	50.01	51.01	51.01	51.01	462,400	+0.64(+1.27%)
Nov 24, 2015	49.38	50.45	49.31	50.37	533,780	+0.62(+1.25%)
Nov 23, 2015	51.14	51.52	49.59	49.75	1,066,463	-1.79(-3.47%)
Nov 20, 2015	50.67	52.47	50.51	51.54	930,848	-0.17(-0.33%)
Nov 19, 2015	50.40	52.66	49.63	51.71	1,965,360	+1.35(+2.68%)
Nov 18, 2015	48.90	50.56	48.23	50.36	1,305,201	+2.16(+4.48%)
Nov 17, 2015	46.71	48.66	46.26	48.20	1,242,979	+1.49(+3.19%)
Nov 16, 2015	44.45	47.06	44.28	46.71	934,147	+1.71(+3.80%)
Nov 13, 2015	48.07	48.21	44.58	45.00	1,645,425	-3.13(-6.50%)
Nov 12, 2015	48.00	49.05	47.52	48.13	459,796	+0.11(+0.23%)
Nov 11, 2015	48.90	48.90	47.56	48.02	604,521	-0.54(-1.11%)
Nov 10, 2015	50.69	50.99	48.19	48.56	959,588	-2.69(-5.25%)
Nov 09, 2015	51.66	52.24	50.70	51.25	1,050,215	-0.34(-0.66%)
Nov 06, 2015	51.00	52.50	50.96	51.59	696,715	+0.35(+0.68%)
Nov 05, 2015	51.00	52.55	50.80	51.24	1,280,236	+0.61(+1.20%)
Nov 04, 2015	50.50	52.00	49.58	50.63	1,251,133	+0.15(+0.30%)
Nov 03, 2015	49.37	52.14	49.30	50.48	1,951,816	+2.50(+5.21%)

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.