Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.62	47.80	46.48	47.50	3,705,919	+1.21(+2.61%)
Jan 28, 2016	47.76	47.94	45.77	46.29	4,273,890	-1.05(-2.22%)
Jan 27, 2016	47.35	48.41	47.00	47.34	3,955,245	-0.17(-0.36%)
Jan 26, 2016	46.70	47.71	46.70	47.51	3,746,035	+1.22(+2.64%)
Jan 25, 2016	46.65	46.94	45.84	46.29	4,575,662	-0.65(-1.38%)
Jan 22, 2016	46.50	47.30	46.06	46.94	4,554,393	+1.17(+2.56%)
Jan 21, 2016	44.02	46.46	43.86	45.77	7,068,933	+1.75(+3.98%)
Jan 20, 2016	44.64	44.70	42.18	44.02	7,172,355	-1.37(-3.02%)
Jan 19, 2016	46.30	46.73	44.92	45.39	4,918,564	-0.49(-1.07%)
Jan 15, 2016	45.56	45.88	45.88	45.88	4,856,600	-0.85(-1.82%)
Jan 14, 2016	45.04	47.33	44.86	46.73	6,171,006	+1.79(+3.98%)
Jan 13, 2016	47.06	47.23	44.91	44.94	5,601,490	-2.08(-4.42%)
Jan 12, 2016	47.04	47.56	46.42	47.02	3,883,408	+0.24(+0.51%)
Jan 11, 2016	46.69	47.07	45.67	46.78	6,583,682	+0.32(+0.69%)
Jan 08, 2016	45.52	47.13	45.52	46.46	6,530,888	+1.12(+2.47%)
Jan 07, 2016	45.34	46.39	44.75	45.34	6,308,459	-0.79(-1.71%)
Jan 06, 2016	45.55	46.87	45.50	46.13	4,444,282	+0.01(+0.02%)
Jan 05, 2016	46.60	46.76	45.95	46.12	4,098,330	-0.53(-1.14%)
Jan 04, 2016	46.33	46.89	46.13	46.65	5,456,259	-0.48(-1.02%)
Dec 31, 2015	46.49	47.13	47.13	47.13	3,163,600	+0.37(+0.79%)
Dec 30, 2015	47.16	47.46	46.72	46.76	1,990,223	-0.53(-1.12%)
Dec 29, 2015	47.12	47.41	46.74	47.29	2,523,381	+0.46(+0.98%)
Dec 28, 2015	47.20	47.52	46.61	46.83	2,995,638	-0.61(-1.29%)
Dec 24, 2015	47.12	47.44	47.44	47.44	2,025,700	+0.21(+0.44%)
Dec 23, 2015	46.77	47.38	46.60	47.23	4,171,575	+0.62(+1.33%)
Dec 22, 2015	45.90	46.91	45.81	46.61	4,706,701	+0.82(+1.79%)
Dec 21, 2015	45.90	46.18	45.37	45.79	2,829,749	+0.13(+0.28%)
Dec 18, 2015	46.27	46.49	45.59	45.66	6,537,530	-0.86(-1.85%)
Dec 17, 2015	47.57	47.72	46.44	46.52	3,019,783	-0.98(-2.06%)
Dec 16, 2015	47.29	47.79	46.38	47.50	4,697,454	+0.67(+1.43%)
Dec 15, 2015	46.75	47.26	46.59	46.83	3,449,730	+0.49(+1.06%)
Dec 14, 2015	46.89	47.25	45.71	46.34	5,452,860	-0.50(-1.07%)
Dec 11, 2015	47.89	48.05	46.74	46.84	6,294,158	-1.69(-3.48%)
Dec 10, 2015	48.45	49.05	48.24	48.53	3,484,891	+0.17(+0.35%)
Dec 09, 2015	49.50	49.52	47.90	48.36	5,157,042	-1.48(-2.97%)
Dec 08, 2015	50.02	50.33	49.50	49.84	4,179,526	-0.61(-1.21%)
Dec 07, 2015	49.77	50.57	49.37	50.45	4,531,064	+0.44(+0.88%)
Dec 04, 2015	49.54	50.23	49.03	50.01	4,005,292	+0.68(+1.38%)
Dec 03, 2015	50.07	50.46	48.83	49.33	6,250,078	-0.72(-1.44%)
Dec 02, 2015	50.99	51.09	49.55	50.05	6,009,769	-1.05(-2.05%)
Dec 01, 2015	50.76	51.26	50.56	51.10	5,216,984	+0.62(+1.23%)
Nov 30, 2015	50.92	51.00	50.35	50.48	4,351,687	-0.27(-0.53%)
Nov 27, 2015	50.71	50.92	50.16	50.75	3,471,236	-0.23(-0.45%)
Nov 25, 2015	50.53	50.98	50.98	50.98	3,954,500	+0.44(+0.87%)
Nov 24, 2015	50.66	50.86	50.31	50.54	5,066,887	-0.44(-0.86%)
Nov 23, 2015	51.65	51.84	50.94	50.98	4,651,136	-0.71(-1.37%)
Nov 20, 2015	51.98	52.17	51.31	51.69	4,299,612	-0.06(-0.12%)
Nov 19, 2015	51.43	51.80	51.02	51.75	4,641,944	+0.44(+0.86%)
Nov 18, 2015	50.84	51.43	50.78	51.31	4,684,461	+0.53(+1.04%)
Nov 17, 2015	51.03	51.51	50.43	50.78	3,628,083	-0.16(-0.31%)
Nov 16, 2015	49.70	51.03	49.60	50.94	4,750,605	+1.06(+2.13%)
Nov 13, 2015	50.11	50.60	49.74	49.88	4,225,104	-0.48(-0.95%)
Nov 12, 2015	49.97	50.62	49.67	50.36	5,798,770	+0.05(+0.10%)
Nov 11, 2015	49.80	50.53	49.51	50.31	7,738,093	+0.56(+1.13%)
Nov 10, 2015	48.25	49.82	48.25	49.75	7,263,095	+1.21(+2.49%)
Nov 09, 2015	48.29	48.83	47.88	48.54	4,588,670	-0.10(-0.21%)
Nov 06, 2015	47.61	48.75	46.97	48.64	6,796,088	+0.87(+1.82%)
Nov 05, 2015	48.09	48.47	46.59	47.77	8,535,246	-0.18(-0.38%)
Nov 04, 2015	49.88	51.00	47.43	47.95	22,368,492	-0.29(-0.60%)
Nov 03, 2015	47.91	49.08	47.63	48.24	7,644,250	+0.37(+0.77%)

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.