Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.64	46.99	45.39	46.96	34,202,188	+1.75(+3.88%)
Jan 28, 2016	45.39	45.75	44.69	45.21	19,626,056	+0.19(+0.42%)
Jan 27, 2016	45.05	45.99	44.64	45.02	26,029,486	-0.03(-0.07%)
Jan 26, 2016	44.08	45.10	44.08	45.05	22,210,650	+1.12(+2.55%)
Jan 25, 2016	44.57	44.87	43.88	43.93	26,743,146	-1.02(-2.27%)
Jan 22, 2016	44.54	45.11	44.43	44.94	28,804,268	+1.34(+3.08%)
Jan 21, 2016	43.99	44.61	43.45	43.60	39,609,916	-0.21(-0.47%)
Jan 20, 2016	43.90	44.33	43.14	43.81	43,897,584	-1.18(-2.63%)
Jan 19, 2016	45.56	45.75	44.60	44.99	28,894,328	-0.02(-0.05%)
Jan 15, 2016	44.55	45.02	45.02	45.02	48,317,200	-0.92(-1.99%)
Jan 14, 2016	45.90	46.86	45.21	45.93	39,651,892	+0.68(+1.50%)
Jan 13, 2016	46.93	47.10	44.91	45.25	36,494,044	-1.28(-2.75%)
Jan 12, 2016	46.92	47.00	45.85	46.53	29,102,664	+0.10(+0.22%)
Jan 11, 2016	46.43	46.74	45.80	46.43	26,513,204	-0.07(-0.15%)
Jan 08, 2016	48.24	48.35	46.44	46.50	28,349,502	-1.07(-2.24%)
Jan 07, 2016	48.50	48.93	47.41	47.56	35,005,004	-2.00(-4.04%)
Jan 06, 2016	49.50	49.82	49.20	49.57	29,093,796	-0.73(-1.44%)
Jan 05, 2016	50.27	50.61	49.75	50.30	20,948,194	+0.09(+0.17%)
Jan 04, 2016	50.47	50.56	49.73	50.21	32,137,208	-1.55(-3.00%)
Dec 31, 2015	51.89	51.76	51.76	51.76	18,693,234	-0.44(-0.84%)
Dec 30, 2015	52.56	52.56	52.09	52.20	9,171,475	-0.38(-0.72%)
Dec 29, 2015	52.40	52.76	52.32	52.58	12,527,373	+0.54(+1.04%)
Dec 28, 2015	51.97	52.09	51.51	52.04	8,432,379	-0.17(-0.33%)
Dec 24, 2015	52.23	52.21	52.21	52.21	5,699,699	-0.10(-0.19%)
Dec 23, 2015	51.83	52.41	51.78	52.31	15,975,605	+0.82(+1.60%)
Dec 22, 2015	51.68	51.74	50.94	51.49	15,494,284	+0.11(+0.21%)
Dec 21, 2015	50.97	51.39	50.82	51.38	24,061,166	+0.89(+1.77%)
Dec 18, 2015	51.72	51.72	50.49	50.49	30,384,676	-1.47(-2.84%)
Dec 17, 2015	53.23	53.31	51.81	51.96	23,114,460	-0.98(-1.85%)
Dec 16, 2015	52.45	53.10	51.67	52.94	27,697,306	+1.12(+2.16%)
Dec 15, 2015	51.01	52.25	51.01	51.82	23,120,040	+1.43(+2.85%)
Dec 14, 2015	50.35	50.76	49.86	50.38	22,491,894	+0.16(+0.31%)
Dec 11, 2015	50.80	51.08	49.79	50.23	22,819,834	-1.21(-2.35%)
Dec 10, 2015	51.38	52.13	51.02	51.43	16,376,687	+0.12(+0.23%)
Dec 09, 2015	51.43	52.20	50.99	51.32	21,386,040	-0.39(-0.76%)
Dec 08, 2015	51.94	52.49	51.50	51.71	16,689,759	-0.82(-1.55%)
Dec 07, 2015	53.04	53.11	52.05	52.52	14,905,849	-0.70(-1.31%)
Dec 04, 2015	51.82	53.30	51.77	53.22	22,688,130	+1.64(+3.18%)
Dec 03, 2015	52.39	52.55	51.41	51.58	18,655,820	-0.67(-1.29%)
Dec 02, 2015	53.17	53.21	52.12	52.26	17,139,922	-0.74(-1.41%)
Dec 01, 2015	52.79	53.17	52.52	53.00	16,209,471	+0.73(+1.39%)
Nov 30, 2015	52.74	52.93	52.27	52.27	19,301,138	-0.38(-0.73%)
Nov 27, 2015	52.52	52.78	52.24	52.66	5,169,877	+0.24(+0.46%)
Nov 25, 2015	52.47	52.41	52.41	52.41	9,914,074	+0.06(+0.12%)
Nov 24, 2015	51.87	52.63	51.77	52.35	13,891,062	-0.08(-0.15%)
Nov 23, 2015	52.77	52.98	52.35	52.43	14,464,142	-0.52(-0.98%)
Nov 20, 2015	53.30	53.39	52.82	52.95	14,299,145	-0.09(-0.18%)
Nov 19, 2015	52.98	53.17	52.56	53.04	16,377,195	+0.16(+0.31%)
Nov 18, 2015	52.12	52.95	52.03	52.88	16,450,899	+1.03(+2.00%)
Nov 17, 2015	52.27	52.32	51.65	51.84	15,758,165	-0.30(-0.57%)
Nov 16, 2015	51.32	52.19	51.09	52.14	14,074,300	+0.74(+1.45%)
Nov 13, 2015	51.61	51.87	51.14	51.39	15,099,393	-0.35(-0.67%)
Nov 12, 2015	52.41	52.45	51.70	51.74	17,317,094	-1.06(-2.00%)
Nov 11, 2015	53.39	53.44	52.72	52.80	10,859,112	-0.26(-0.49%)
Nov 10, 2015	52.67	53.19	52.47	53.06	16,885,592	+0.23(+0.43%)
Nov 09, 2015	53.86	53.87	52.59	52.83	21,854,284	-0.84(-1.56%)
Nov 06, 2015	53.60	54.11	53.39	53.67	29,674,292	+1.58(+3.04%)
Nov 05, 2015	51.58	52.27	51.54	52.08	16,219,660	+0.46(+0.90%)
Nov 04, 2015	51.75	51.86	51.45	51.62	14,527,073	+0.05(+0.11%)
Nov 03, 2015	51.18	51.82	51.09	51.57	14,694,407	+0.19(+0.37%)

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.