Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.77	45.98	44.62	45.98	7,578,033	+1.38(+3.09%)
Jan 28, 2016	44.11	44.67	43.57	44.60	4,906,098	+1.22(+2.81%)
Jan 27, 2016	43.11	44.31	42.68	43.38	7,135,109	+0.28(+0.65%)
Jan 26, 2016	42.68	43.49	42.54	43.10	6,502,379	+0.81(+1.92%)
Jan 25, 2016	42.99	43.10	42.18	42.29	4,471,294	-0.88(-2.04%)
Jan 22, 2016	43.89	43.97	42.44	43.17	4,686,522	+0.23(+0.54%)
Jan 21, 2016	42.35	43.39	41.79	42.94	4,323,754	+0.30(+0.70%)
Jan 20, 2016	42.31	42.97	41.25	42.64	5,907,250	-0.50(-1.16%)
Jan 19, 2016	43.61	43.70	42.55	43.14	4,096,819	+0.05(+0.12%)
Jan 15, 2016	42.70	43.09	43.09	43.09	6,386,900	-0.74(-1.69%)
Jan 14, 2016	43.53	44.13	42.86	43.83	4,280,643	+0.57(+1.32%)
Jan 13, 2016	44.57	44.73	43.16	43.26	4,618,015	-0.96(-2.17%)
Jan 12, 2016	44.28	44.76	43.63	44.22	4,136,893	+0.42(+0.96%)
Jan 11, 2016	44.18	44.36	43.25	43.80	4,296,700	-0.30(-0.68%)
Jan 08, 2016	44.99	45.11	44.01	44.10	5,405,251	-0.51(-1.14%)
Jan 07, 2016	45.60	45.80	44.53	44.61	6,161,736	-1.84(-3.96%)
Jan 06, 2016	46.29	46.66	45.92	46.45	5,420,434	-0.54(-1.15%)
Jan 05, 2016	47.58	47.67	46.63	46.99	3,656,293	-0.31(-0.66%)
Jan 04, 2016	47.83	47.34	46.52	47.30	4,949,326	-0.53(-1.11%)
Dec 31, 2015	48.28	47.83	47.83	47.83	3,326,300	-0.70(-1.44%)
Dec 30, 2015	48.35	48.86	48.23	48.53	5,110,812	+0.04(+0.08%)
Dec 29, 2015	48.50	48.93	47.99	48.49	2,988,065	+0.23(+0.48%)
Dec 28, 2015	48.10	48.37	47.67	48.26	3,105,920	+0.00(+0.00%)
Dec 24, 2015	48.18	48.26	48.26	48.26	1,691,800	-0.07(-0.14%)
Dec 23, 2015	47.09	48.40	46.97	48.33	5,859,920	+1.48(+3.16%)
Dec 22, 2015	46.00	47.05	46.00	46.85	4,724,804	+0.97(+2.11%)
Dec 21, 2015	45.09	45.96	45.04	45.88	6,236,062	+1.29(+2.89%)
Dec 18, 2015	44.84	45.34	44.59	44.59	7,207,829	-0.41(-0.91%)
Dec 17, 2015	46.03	46.36	44.97	45.00	5,047,208	-1.10(-2.39%)
Dec 16, 2015	45.47	46.24	44.97	46.10	5,596,034	+0.88(+1.95%)
Dec 15, 2015	45.46	45.46	44.90	45.22	5,751,001	+0.23(+0.51%)
Dec 14, 2015	45.44	45.62	44.62	44.99	7,332,490	-0.49(-1.08%)
Dec 11, 2015	46.50	46.55	45.40	45.48	7,010,107	-1.49(-3.17%)
Dec 10, 2015	47.39	47.60	46.88	46.97	4,422,127	-0.17(-0.36%)
Dec 09, 2015	47.09	47.94	46.81	47.14	6,712,707	-0.14(-0.30%)
Dec 08, 2015	48.11	48.35	47.16	47.28	6,179,634	-1.23(-2.54%)
Dec 07, 2015	48.99	49.09	48.37	48.51	4,775,276	-0.66(-1.34%)
Dec 04, 2015	48.47	49.30	48.38	49.17	4,635,514	+0.59(+1.21%)
Dec 03, 2015	48.99	49.00	48.19	48.58	6,121,985	-0.33(-0.67%)
Dec 02, 2015	49.40	50.05	48.80	48.91	4,373,707	-0.71(-1.43%)
Dec 01, 2015	50.22	50.44	48.95	49.62	5,528,022	-0.38(-0.76%)
Nov 30, 2015	50.37	50.41	49.96	50.00	4,880,413	-0.29(-0.58%)
Nov 27, 2015	50.10	50.42	49.76	50.29	2,039,329	+0.05(+0.10%)
Nov 25, 2015	49.98	50.24	50.24	50.24	2,787,200	+0.17(+0.34%)
Nov 24, 2015	49.88	51.47	49.71	50.07	3,017,970	+0.05(+0.10%)
Nov 23, 2015	50.20	50.35	49.87	50.02	3,682,949	-0.14(-0.28%)
Nov 20, 2015	50.31	50.57	49.98	50.16	3,296,288	+0.02(+0.04%)
Nov 19, 2015	50.10	50.31	49.90	50.14	3,124,467	+0.13(+0.26%)
Nov 18, 2015	48.83	50.06	48.64	50.01	3,946,012	+1.33(+2.73%)
Nov 17, 2015	48.87	49.06	48.41	48.68	3,294,933	-0.17(-0.35%)
Nov 16, 2015	47.69	48.90	47.68	48.85	4,774,000	+1.16(+2.43%)
Nov 13, 2015	47.00	47.93	47.00	47.69	4,351,728	+0.44(+0.93%)
Nov 12, 2015	47.50	48.13	47.11	47.25	5,182,926	-0.72(-1.50%)
Nov 11, 2015	48.00	48.28	47.47	47.97	2,900,660	+0.18(+0.38%)
Nov 10, 2015	47.67	48.02	47.16	47.79	3,762,663	-0.53(-1.10%)
Nov 09, 2015	49.13	49.40	47.88	48.32	4,048,069	-0.91(-1.85%)
Nov 06, 2015	48.81	49.42	48.44	49.23	4,224,695	+0.08(+0.16%)
Nov 05, 2015	49.43	49.78	48.54	49.15	4,963,471	-0.53(-1.07%)
Nov 04, 2015	49.92	50.27	49.58	49.68	4,676,299	+0.04(+0.08%)
Nov 03, 2015	48.21	50.24	48.00	49.64	5,704,570	+1.29(+2.67%)

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.