Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.58	43.78	42.58	43.78	41,785	+1.04(+2.43%)
Jan 28, 2016	44.33	44.33	42.49	42.74	37,128	-1.35(-3.06%)
Jan 27, 2016	45.84	45.92	43.83	44.09	31,878	-1.59(-3.48%)
Jan 26, 2016	46.31	46.31	44.95	45.68	26,424	-0.41(-0.89%)
Jan 25, 2016	46.32	47.14	46.05	46.09	19,377	-0.61(-1.31%)
Jan 22, 2016	46.30	46.76	45.97	46.70	26,584	+1.28(+2.82%)
Jan 21, 2016	46.07	46.79	45.36	45.42	41,943	-1.53(-3.25%)
Jan 20, 2016	45.28	47.52	44.19	46.95	92,863	+1.03(+2.24%)
Jan 19, 2016	47.48	47.49	45.29	45.92	97,738	-0.87(-1.86%)
Jan 15, 2016	45.77	46.79	46.79	46.79	36,500	-0.63(-1.33%)
Jan 14, 2016	46.08	47.85	45.00	47.42	81,925	+1.48(+3.22%)
Jan 13, 2016	48.31	48.37	45.75	45.94	104,517	-2.18(-4.53%)
Jan 12, 2016	48.33	48.83	46.70	48.12	41,393	+0.91(+1.93%)
Jan 11, 2016	49.39	49.39	46.33	47.21	48,956	-1.77(-3.62%)
Jan 08, 2016	50.57	50.92	48.98	48.98	110,500	-1.08(-2.16%)
Jan 07, 2016	50.63	50.98	49.81	50.06	51,058	-1.60(-3.10%)
Jan 06, 2016	51.92	52.50	51.13	51.66	55,354	-1.07(-2.03%)
Jan 05, 2016	53.17	53.59	52.53	52.73	118,119	-0.33(-0.62%)
Jan 04, 2016	54.08	54.13	52.72	53.06	46,475	-2.05(-3.72%)
Dec 31, 2015	55.44	55.11	55.11	55.11	85,300	-0.48(-0.86%)
Dec 30, 2015	55.88	56.14	55.57	55.59	39,759	-0.48(-0.86%)
Dec 29, 2015	55.60	56.21	55.11	56.07	44,219	+1.08(+1.96%)
Dec 28, 2015	54.75	55.04	54.55	54.99	29,201	-0.65(-1.17%)
Dec 24, 2015	55.48	55.64	55.64	55.64	10,400	+0.01(+0.02%)
Dec 23, 2015	55.24	55.90	55.19	55.63	39,331	+0.60(+1.09%)
Dec 22, 2015	55.63	56.03	54.59	55.03	26,203	-0.43(-0.78%)
Dec 21, 2015	55.47	55.53	55.00	55.46	23,972	+0.45(+0.82%)
Dec 18, 2015	55.11	56.06	55.01	55.01	27,779	-0.36(-0.65%)
Dec 17, 2015	56.29	56.51	55.33	55.37	19,302	-0.77(-1.37%)
Dec 16, 2015	55.43	56.34	55.22	56.14	24,751	+1.09(+1.98%)
Dec 15, 2015	54.23	55.19	54.23	55.05	35,020	+1.31(+2.44%)
Dec 14, 2015	54.17	54.40	52.88	53.74	19,797	-0.35(-0.65%)
Dec 11, 2015	54.86	54.86	53.96	54.09	13,431	-1.33(-2.40%)
Dec 10, 2015	54.56	55.62	54.50	55.42	24,096	+0.76(+1.39%)
Dec 09, 2015	55.63	55.69	54.41	54.66	38,176	-1.14(-2.04%)
Dec 08, 2015	53.84	55.98	53.84	55.80	45,125	+1.53(+2.82%)
Dec 07, 2015	55.67	55.67	54.15	54.27	50,119	-1.54(-2.76%)
Dec 04, 2015	54.70	55.81	54.70	55.81	12,109	+1.20(+2.20%)
Dec 03, 2015	56.45	56.45	54.21	54.61	20,694	-1.91(-3.38%)
Dec 02, 2015	56.83	57.46	56.41	56.52	16,127	-0.34(-0.60%)
Dec 01, 2015	57.16	57.16	55.92	56.86	18,243	+0.16(+0.28%)
Nov 30, 2015	57.88	58.14	56.42	56.70	30,701	-1.46(-2.51%)
Nov 27, 2015	58.20	58.34	58.04	58.16	12,604	+0.58(+1.01%)
Nov 25, 2015	56.84	57.58	57.58	57.58	26,900	+0.83(+1.46%)
Nov 24, 2015	56.42	56.95	55.89	56.75	20,637	+0.43(+0.76%)
Nov 23, 2015	55.92	56.75	55.90	56.32	55,910	+0.45(+0.81%)
Nov 20, 2015	55.60	56.34	55.60	55.87	25,909	+0.45(+0.81%)
Nov 19, 2015	56.73	56.88	55.29	55.42	41,211	-1.58(-2.77%)
Nov 18, 2015	55.93	57.02	55.93	57.00	14,008	+1.30(+2.33%)
Nov 17, 2015	55.64	56.15	54.85	55.70	24,709	+0.28(+0.51%)
Nov 16, 2015	55.27	55.67	54.68	55.42	66,401	-1.09(-1.93%)
Nov 13, 2015	55.70	56.90	55.70	56.51	31,498	+0.86(+1.55%)
Nov 12, 2015	56.50	56.73	55.65	55.65	49,532	-1.21(-2.13%)
Nov 11, 2015	58.11	58.12	56.86	56.86	14,118	-1.18(-2.03%)
Nov 10, 2015	57.00	58.15	56.97	58.04	25,839	+0.89(+1.56%)
Nov 09, 2015	57.20	57.51	56.88	57.15	15,486	-0.13(-0.22%)
Nov 06, 2015	57.98	58.04	56.65	57.28	21,099	-0.45(-0.78%)
Nov 05, 2015	57.72	57.95	56.98	57.73	65,575	+0.12(+0.21%)
Nov 04, 2015	58.06	58.06	57.02	57.61	85,862	-0.10(-0.17%)
Nov 03, 2015	57.06	58.25	56.50	57.71	71,090	+0.56(+0.98%)

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.