Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.03	44.76	44.00	44.74	6,281,779	+0.94(+2.14%)
Jan 28, 2016	44.04	44.07	43.39	43.80	2,388,744	+0.24(+0.54%)
Jan 27, 2016	43.81	44.29	43.36	43.57	7,222,680	-0.36(-0.83%)
Jan 26, 2016	43.40	43.96	43.36	43.93	5,249,585	+0.72(+1.67%)
Jan 25, 2016	43.70	43.75	43.16	43.21	5,290,439	-0.65(-1.49%)
Jan 22, 2016	43.63	43.93	43.55	43.86	4,515,772	+1.08(+2.53%)
Jan 21, 2016	42.55	43.19	42.20	42.78	4,300,245	+0.24(+0.56%)
Jan 20, 2016	42.42	42.86	41.55	42.54	8,120,181	-0.69(-1.61%)
Jan 19, 2016	43.54	43.65	42.85	43.24	5,524,101	+0.25(+0.59%)
Jan 15, 2016	42.98	42.98	42.98	42.98	4,255,198	-1.25(-2.83%)
Jan 14, 2016	43.77	44.50	43.36	44.24	6,768,366	+0.63(+1.46%)
Jan 13, 2016	44.73	44.85	43.49	43.60	5,159,728	-0.91(-2.03%)
Jan 12, 2016	44.58	44.75	44.02	44.51	2,852,191	+0.29(+0.65%)
Jan 11, 2016	44.50	44.58	43.76	44.22	3,494,934	+0.05(+0.12%)
Jan 08, 2016	44.96	45.06	44.11	44.17	2,880,007	-0.52(-1.16%)
Jan 07, 2016	44.95	45.34	44.60	44.69	4,012,465	-1.07(-2.33%)
Jan 06, 2016	45.67	45.96	45.51	45.75	5,452,058	-0.70(-1.50%)
Jan 05, 2016	46.42	46.53	46.19	46.45	3,832,037	+0.04(+0.08%)
Jan 04, 2016	46.41	46.47	45.95	46.41	6,078,911	-0.84(-1.77%)
Dec 31, 2015	47.44	47.25	47.25	47.25	3,242,050	-0.47(-0.99%)
Dec 30, 2015	47.95	47.97	47.68	47.72	2,906,436	-0.35(-0.72%)
Dec 29, 2015	47.99	48.14	47.93	48.07	4,267,547	+0.44(+0.93%)
Dec 28, 2015	47.53	47.64	47.39	47.63	4,207,373	-0.14(-0.30%)
Dec 24, 2015	47.80	47.77	47.77	47.77	2,201,433	-0.06(-0.12%)
Dec 23, 2015	47.56	47.84	47.49	47.83	2,809,689	+0.68(+1.44%)
Dec 22, 2015	46.98	47.24	46.76	47.15	4,835,554	+0.36(+0.78%)
Dec 21, 2015	46.80	46.95	46.48	46.79	3,371,164	+0.36(+0.78%)
Dec 18, 2015	46.94	47.03	46.44	46.43	3,120,506	-0.67(-1.42%)
Dec 17, 2015	47.81	47.82	47.10	47.10	10,117,907	-0.66(-1.38%)
Dec 16, 2015	47.31	47.85	47.12	47.76	4,632,267	+0.82(+1.74%)
Dec 15, 2015	46.90	47.12	46.82	46.94	4,610,051	+0.46(+0.99%)
Dec 14, 2015	46.44	46.53	45.90	46.48	4,263,234	+0.17(+0.36%)
Dec 11, 2015	46.65	46.77	46.25	46.31	3,838,304	-0.91(-1.93%)
Dec 10, 2015	47.24	47.55	47.19	47.22	4,418,120	-0.03(-0.07%)
Dec 09, 2015	47.38	47.90	47.00	47.26	4,893,059	-0.25(-0.53%)
Dec 08, 2015	47.39	47.69	47.24	47.51	3,470,466	-0.48(-0.99%)
Dec 07, 2015	48.16	48.22	47.80	47.98	2,694,150	-0.42(-0.86%)
Dec 04, 2015	47.73	48.45	47.66	48.40	1,984,906	+0.69(+1.44%)
Dec 03, 2015	48.38	48.42	47.55	47.72	3,825,682	-0.53(-1.11%)
Dec 02, 2015	48.59	48.71	48.16	48.25	2,490,864	-0.49(-1.01%)
Dec 01, 2015	48.52	48.76	48.44	48.74	1,593,233	+0.48(+0.99%)
Nov 30, 2015	48.47	48.48	48.21	48.27	5,684,308	-0.14(-0.28%)
Nov 27, 2015	48.40	48.48	48.33	48.40	536,131	-0.07(-0.15%)
Nov 25, 2015	48.53	48.48	48.48	48.48	2,092,051	+0.04(+0.09%)
Nov 24, 2015	48.08	48.56	48.03	48.43	3,299,290	+0.04(+0.09%)
Nov 23, 2015	48.48	48.66	48.30	48.39	1,745,251	-0.19(-0.40%)
Nov 20, 2015	48.73	48.81	48.53	48.58	4,994,034	+0.11(+0.22%)
Nov 19, 2015	48.48	48.59	48.43	48.48	3,888,544	+0.13(+0.26%)
Nov 18, 2015	47.98	48.43	47.90	48.35	8,037,263	+0.56(+1.17%)
Nov 17, 2015	48.00	48.13	47.71	47.79	1,441,858	+0.02(+0.03%)
Nov 16, 2015	47.14	47.78	47.07	47.77	2,707,854	+0.64(+1.36%)
Nov 13, 2015	47.40	47.49	47.10	47.13	1,282,571	-0.50(-1.04%)
Nov 12, 2015	47.96	48.08	47.61	47.63	1,501,227	-0.59(-1.21%)
Nov 11, 2015	48.54	48.54	48.22	48.22	2,158,018	-0.08(-0.17%)
Nov 10, 2015	48.13	48.30	48.00	48.30	1,092,931	+0.04(+0.09%)
Nov 09, 2015	48.57	48.58	48.03	48.26	3,524,230	-0.53(-1.08%)
Nov 06, 2015	48.67	48.80	48.42	48.78	1,517,597	-0.16(-0.32%)
Nov 05, 2015	49.11	49.16	48.77	48.94	2,431,070	-0.10(-0.20%)
Nov 04, 2015	49.34	49.35	48.88	49.04	1,888,364	-0.18(-0.37%)
Nov 03, 2015	48.94	49.34	48.87	49.23	1,562,381	+0.15(+0.31%)

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.