Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.14	45.25	43.88	45.17	499,235	+1.41(+3.22%)
Jan 28, 2016	44.76	44.76	43.50	43.76	318,214	-0.07(-0.16%)
Jan 27, 2016	43.76	44.61	43.48	43.83	451,967	+0.05(+0.11%)
Jan 26, 2016	43.07	44.02	42.90	43.78	505,660	+1.03(+2.41%)
Jan 25, 2016	44.16	44.23	42.70	42.75	345,015	-1.83(-4.10%)
Jan 22, 2016	43.58	44.81	43.58	44.58	454,421	+2.03(+4.77%)
Jan 21, 2016	42.92	43.82	42.50	42.55	444,370	-0.12(-0.28%)
Jan 20, 2016	43.40	43.50	41.57	42.67	1,092,390	-1.62(-3.66%)
Jan 19, 2016	45.67	46.55	43.84	44.29	359,094	-0.40(-0.90%)
Jan 15, 2016	44.82	44.69	44.69	44.69	694,000	-1.77(-3.81%)
Jan 14, 2016	47.04	47.34	45.12	46.46	613,814	-0.16(-0.34%)
Jan 13, 2016	49.04	49.79	46.44	46.62	722,698	-2.42(-4.93%)
Jan 12, 2016	48.73	49.41	47.95	49.04	636,912	+1.53(+3.22%)
Jan 11, 2016	48.28	48.74	46.92	47.51	640,947	-0.79(-1.64%)
Jan 08, 2016	49.24	49.86	48.26	48.30	452,225	-0.98(-1.99%)
Jan 07, 2016	50.29	50.54	49.07	49.28	426,620	-1.89(-3.69%)
Jan 06, 2016	51.88	52.62	50.70	51.17	295,110	-1.42(-2.70%)
Jan 05, 2016	53.02	53.19	52.42	52.59	290,759	-0.29(-0.55%)
Jan 04, 2016	52.32	53.15	52.00	52.88	487,439	-1.19(-2.20%)
Dec 31, 2015	54.18	54.07	54.07	54.07	163,900	-0.53(-0.97%)
Dec 30, 2015	54.74	55.19	54.46	54.60	132,383	-0.32(-0.58%)
Dec 29, 2015	54.87	56.01	54.49	54.92	196,044	+0.44(+0.81%)
Dec 28, 2015	53.90	54.73	53.54	54.48	144,300	+0.26(+0.48%)
Dec 24, 2015	54.00	54.22	54.22	54.22	54,600	+0.22(+0.41%)
Dec 23, 2015	53.99	54.03	53.44	54.00	105,688	+0.39(+0.73%)
Dec 22, 2015	53.00	53.67	52.41	53.61	119,559	+0.93(+1.77%)
Dec 21, 2015	52.85	53.24	52.41	52.68	200,297	+0.31(+0.59%)
Dec 18, 2015	53.10	53.70	52.32	52.37	810,116	-1.68(-3.11%)
Dec 17, 2015	55.91	55.93	53.63	54.05	319,634	-1.79(-3.21%)
Dec 16, 2015	54.78	56.07	53.94	55.84	318,455	+1.65(+3.04%)
Dec 15, 2015	53.90	54.91	53.47	54.19	432,153	+1.32(+2.50%)
Dec 14, 2015	53.69	54.12	52.52	52.87	319,062	-0.66(-1.23%)
Dec 11, 2015	54.86	55.63	53.19	53.53	445,804	-1.83(-3.31%)
Dec 10, 2015	54.93	56.07	54.91	55.36	246,803	+0.43(+0.78%)
Dec 09, 2015	55.02	56.66	54.68	54.93	311,698	-0.44(-0.79%)
Dec 08, 2015	55.30	56.18	54.93	55.37	298,318	-0.52(-0.93%)
Dec 07, 2015	55.80	56.01	55.29	55.89	364,227	+0.00(+0.00%)
Dec 04, 2015	54.48	55.89	54.31	55.89	239,118	+1.44(+2.64%)
Dec 03, 2015	55.60	55.71	54.30	54.45	169,910	-0.73(-1.32%)
Dec 02, 2015	56.22	56.39	55.01	55.18	202,479	-0.95(-1.69%)
Dec 01, 2015	55.71	56.20	55.25	56.13	197,260	+0.60(+1.08%)
Nov 30, 2015	55.77	55.91	55.34	55.53	219,295	-0.26(-0.47%)
Nov 27, 2015	55.40	55.87	55.10	55.79	74,592	+0.21(+0.38%)
Nov 25, 2015	55.18	55.58	55.58	55.58	131,500	+0.60(+1.09%)
Nov 24, 2015	54.01	55.02	53.83	54.98	248,590	+0.23(+0.42%)
Nov 23, 2015	55.02	55.60	54.62	54.75	170,258	-0.31(-0.56%)
Nov 20, 2015	55.50	55.73	54.91	55.06	334,682	-0.05(-0.09%)
Nov 19, 2015	55.74	55.97	54.89	55.11	161,885	-0.68(-1.22%)
Nov 18, 2015	54.83	55.84	54.45	55.79	368,208	+1.41(+2.59%)
Nov 17, 2015	55.00	55.29	54.29	54.38	347,621	-0.48(-0.87%)
Nov 16, 2015	54.65	55.07	53.63	54.86	427,824	+0.08(+0.15%)
Nov 13, 2015	54.70	55.53	54.55	54.78	440,184	-0.30(-0.54%)
Nov 12, 2015	55.32	55.99	55.27	55.08	328,545	-0.76(-1.36%)
Nov 11, 2015	56.17	56.50	55.65	55.84	260,277	-0.13(-0.23%)
Nov 10, 2015	56.16	57.08	55.74	55.97	616,623	-0.98(-1.72%)
Nov 09, 2015	58.39	59.05	56.54	56.95	808,263	-2.09(-3.54%)
Nov 06, 2015	58.48	60.63	58.31	59.04	1,104,788	+0.54(+0.92%)
Nov 05, 2015	58.25	58.50	56.52	58.50	3,022,081	+2.30(+4.09%)
Nov 04, 2015	56.88	57.58	55.97	56.20	690,083	-0.75(-1.32%)
Nov 03, 2015	56.81	57.30	55.88	56.95	611,850	+0.36(+0.64%)

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.