Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.24	49.82	47.61	49.82	2,286,371	+1.85(+3.86%)
Jan 28, 2016	48.39	48.80	47.22	47.96	2,062,853	-0.03(-0.07%)
Jan 27, 2016	48.08	49.61	47.62	47.99	2,569,297	-0.03(-0.07%)
Jan 26, 2016	47.44	48.50	47.23	48.03	2,962,879	+0.85(+1.80%)
Jan 25, 2016	48.10	48.37	47.14	47.18	2,532,187	-1.31(-2.70%)
Jan 22, 2016	48.62	48.97	47.90	48.48	4,330,844	+1.13(+2.39%)
Jan 21, 2016	49.78	49.97	47.33	47.35	4,740,925	-1.94(-3.94%)
Jan 20, 2016	50.55	50.55	48.29	49.30	5,017,983	-2.01(-3.91%)
Jan 19, 2016	52.06	52.46	50.94	51.30	2,834,257	+0.12(+0.24%)
Jan 15, 2016	51.32	51.18	51.18	51.18	3,235,934	-1.57(-2.98%)
Jan 14, 2016	52.47	53.40	51.50	52.75	1,871,411	+0.79(+1.53%)
Jan 13, 2016	53.43	53.65	51.84	51.96	2,720,554	-1.25(-2.35%)
Jan 12, 2016	53.58	53.63	52.42	53.21	1,660,714	+0.34(+0.64%)
Jan 11, 2016	53.51	54.24	52.26	52.87	1,431,703	-0.03(-0.06%)
Jan 08, 2016	54.58	54.58	52.83	52.91	1,589,270	-1.00(-1.86%)
Jan 07, 2016	54.06	54.73	53.61	53.91	1,688,879	-1.47(-2.65%)
Jan 06, 2016	55.52	55.84	55.12	55.38	1,478,657	-1.35(-2.38%)
Jan 05, 2016	56.86	57.08	56.31	56.73	1,076,494	+0.08(+0.14%)
Jan 04, 2016	56.40	56.89	55.90	56.65	2,221,312	-1.20(-2.08%)
Dec 31, 2015	58.22	57.85	57.85	57.85	1,227,479	-0.59(-1.02%)
Dec 30, 2015	58.84	59.24	58.44	58.44	735,541	-0.60(-1.02%)
Dec 29, 2015	58.92	59.49	58.71	59.04	807,124	+0.55(+0.93%)
Dec 28, 2015	58.40	58.54	57.95	58.50	840,722	-0.05(-0.08%)
Dec 24, 2015	58.42	58.55	58.55	58.55	477,034	-0.11(-0.19%)
Dec 23, 2015	58.04	58.71	57.97	58.66	935,814	+0.85(+1.47%)
Dec 22, 2015	57.62	58.35	56.94	57.81	1,179,662	+0.71(+1.25%)
Dec 21, 2015	56.63	57.33	56.63	57.09	959,212	+0.87(+1.56%)
Dec 18, 2015	56.83	57.33	56.16	56.22	3,427,779	-1.53(-2.65%)
Dec 17, 2015	59.82	59.82	57.66	57.75	1,638,470	-1.67(-2.81%)
Dec 16, 2015	59.16	59.86	58.29	59.42	2,309,758	+1.10(+1.89%)
Dec 15, 2015	56.77	58.80	56.70	58.32	2,053,065	+2.13(+3.78%)
Dec 14, 2015	56.48	56.84	54.97	56.20	2,653,648	-0.06(-0.11%)
Dec 11, 2015	57.00	57.34	55.96	56.26	1,744,699	-1.62(-2.80%)
Dec 10, 2015	58.03	58.78	57.81	57.88	1,962,384	-0.28(-0.48%)
Dec 09, 2015	59.13	59.61	57.85	58.16	2,099,489	-1.48(-2.48%)
Dec 08, 2015	60.58	60.80	59.37	59.64	2,451,540	-0.23(-0.39%)
Dec 07, 2015	60.51	60.54	59.43	59.87	1,020,567	-0.74(-1.22%)
Dec 04, 2015	58.93	60.71	58.29	60.61	2,060,641	+2.21(+3.79%)
Dec 03, 2015	59.73	59.86	58.17	58.39	2,298,069	-1.15(-1.93%)
Dec 02, 2015	60.09	60.30	59.47	59.54	1,918,479	-0.37(-0.62%)
Dec 01, 2015	60.25	60.39	59.61	59.91	2,307,492	+0.06(+0.11%)
Nov 30, 2015	60.31	60.35	59.79	59.85	1,816,680	-0.48(-0.79%)
Nov 27, 2015	59.98	60.43	59.74	60.33	789,156	+0.43(+0.72%)
Nov 25, 2015	60.22	59.90	59.90	59.90	1,586,888	-0.08(-0.13%)
Nov 24, 2015	59.64	60.33	59.34	59.98	1,513,032	-0.08(-0.13%)
Nov 23, 2015	60.24	60.60	59.82	60.06	1,196,223	-0.35(-0.58%)
Nov 20, 2015	60.65	60.78	60.00	60.41	1,130,763	+0.19(+0.32%)
Nov 19, 2015	60.36	60.61	59.90	60.22	901,734	-0.29(-0.48%)
Nov 18, 2015	59.48	60.56	59.19	60.50	1,509,354	+1.42(+2.41%)
Nov 17, 2015	59.18	59.73	58.88	59.08	948,612	-0.02(-0.04%)
Nov 16, 2015	58.39	59.10	57.99	59.10	1,743,354	+0.62(+1.07%)
Nov 13, 2015	59.02	59.51	58.35	58.48	1,748,778	-0.58(-0.97%)
Nov 12, 2015	59.34	59.64	59.04	59.06	1,541,013	-0.80(-1.33%)
Nov 11, 2015	59.86	60.27	59.62	59.86	1,250,810	+0.10(+0.17%)
Nov 10, 2015	59.05	59.75	58.61	59.75	2,051,053	+0.62(+1.05%)
Nov 09, 2015	59.90	60.24	58.83	59.13	1,247,728	-0.74(-1.24%)
Nov 06, 2015	59.42	60.63	59.19	59.87	2,166,900	+1.35(+2.31%)
Nov 05, 2015	57.81	58.62	57.55	58.52	1,840,650	+0.89(+1.54%)
Nov 04, 2015	57.30	57.87	57.14	57.64	1,326,184	+0.35(+0.61%)
Nov 03, 2015	56.61	57.55	56.61	57.28	1,196,470	+0.35(+0.62%)

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.