Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.62	46.38	45.42	46.32	31,630	+0.93(+2.04%)
Jan 28, 2016	46.17	46.19	45.30	45.39	71,800	-0.54(-1.18%)
Jan 27, 2016	47.07	47.07	45.63	45.94	95,993	-1.20(-2.54%)
Jan 26, 2016	46.50	47.16	46.50	47.14	33,716	+0.78(+1.68%)
Jan 25, 2016	46.42	47.00	46.27	46.36	87,372	-0.21(-0.45%)
Jan 22, 2016	45.79	46.77	45.79	46.57	132,405	+1.17(+2.58%)
Jan 21, 2016	45.40	45.97	45.18	45.40	185,165	+0.19(+0.43%)
Jan 20, 2016	46.43	46.57	44.53	45.21	428,274	-1.66(-3.54%)
Jan 19, 2016	46.54	46.99	46.39	46.86	237,423	+0.60(+1.30%)
Jan 15, 2016	45.95	46.26	46.26	46.26	42,841	-0.05(-0.11%)
Jan 14, 2016	46.62	46.86	46.09	46.31	179,857	-0.26(-0.57%)
Jan 13, 2016	47.24	47.65	46.55	46.58	67,747	-0.56(-1.18%)
Jan 12, 2016	47.66	47.66	46.89	47.14	265,649	-0.29(-0.60%)
Jan 11, 2016	47.14	47.71	47.14	47.42	238,056	+0.37(+0.79%)
Jan 08, 2016	47.74	47.74	46.99	47.05	165,888	-0.42(-0.89%)
Jan 07, 2016	47.66	47.97	47.42	47.48	188,768	-0.69(-1.42%)
Jan 06, 2016	48.06	48.33	47.91	48.16	107,043	-0.18(-0.37%)
Jan 05, 2016	47.41	48.49	47.41	48.34	45,989	+0.99(+2.10%)
Jan 04, 2016	47.45	47.45	46.94	47.35	158,871	-0.49(-1.02%)
Dec 31, 2015	48.18	47.84	47.84	47.84	74,409	-0.34(-0.70%)
Dec 30, 2015	48.29	48.46	48.16	48.18	28,958	-0.13(-0.27%)
Dec 29, 2015	47.89	48.30	47.89	48.30	66,594	+0.58(+1.22%)
Dec 28, 2015	47.35	47.78	47.29	47.72	60,649	+0.30(+0.64%)
Dec 24, 2015	47.40	47.42	47.42	47.42	13,131	+0.04(+0.08%)
Dec 23, 2015	47.12	47.43	47.12	47.38	63,974	+0.37(+0.78%)
Dec 22, 2015	46.96	47.38	46.96	47.02	61,937	+0.11(+0.24%)
Dec 21, 2015	46.90	47.17	46.69	46.91	60,436	+0.25(+0.55%)
Dec 18, 2015	46.97	47.04	46.61	46.65	67,774	-0.43(-0.91%)
Dec 17, 2015	47.32	47.32	46.96	47.08	35,771	-0.19(-0.41%)
Dec 16, 2015	46.50	47.40	46.50	47.27	64,224	+0.94(+2.02%)
Dec 15, 2015	46.10	46.62	46.10	46.34	78,526	+0.35(+0.76%)
Dec 14, 2015	45.59	45.99	45.36	45.99	47,988	+0.49(+1.07%)
Dec 11, 2015	45.22	45.64	45.09	45.50	42,935	+0.16(+0.35%)
Dec 10, 2015	45.73	45.73	45.28	45.34	10,555	-0.34(-0.74%)
Dec 09, 2015	45.90	46.17	45.61	45.68	29,071	-0.39(-0.86%)
Dec 08, 2015	45.83	46.24	45.81	46.08	29,314	+0.07(+0.16%)
Dec 07, 2015	46.07	46.24	45.85	46.00	26,418	-0.07(-0.15%)
Dec 04, 2015	45.29	46.22	45.23	46.07	22,077	+0.88(+1.94%)
Dec 03, 2015	45.81	45.81	45.01	45.19	55,191	-0.70(-1.52%)
Dec 02, 2015	46.59	46.73	45.86	45.89	27,562	-0.83(-1.78%)
Dec 01, 2015	46.22	46.75	46.20	46.72	32,013	+0.67(+1.46%)
Nov 30, 2015	46.32	46.73	45.89	46.05	38,293	-0.21(-0.45%)
Nov 27, 2015	45.74	46.49	45.74	46.25	23,948	+0.44(+0.97%)
Nov 25, 2015	45.49	45.81	45.81	45.81	48,648	+0.33(+0.72%)
Nov 24, 2015	45.56	45.57	45.13	45.48	24,305	-0.20(-0.44%)
Nov 23, 2015	45.52	45.86	45.52	45.69	27,939	+0.20(+0.44%)
Nov 20, 2015	45.01	45.48	44.96	45.48	33,053	+0.64(+1.43%)
Nov 19, 2015	44.53	44.98	44.52	44.84	19,010	+0.32(+0.72%)
Nov 18, 2015	44.31	44.52	44.11	44.52	22,430	+0.28(+0.64%)
Nov 17, 2015	43.97	44.51	43.97	44.23	31,775	+0.22(+0.49%)
Nov 16, 2015	43.47	44.02	43.47	44.02	14,665	+0.58(+1.33%)
Nov 13, 2015	43.79	43.94	43.44	43.44	110,227	-0.32(-0.74%)
Nov 12, 2015	43.80	43.97	43.62	43.76	40,430	-0.12(-0.27%)
Nov 11, 2015	43.73	44.06	43.66	43.88	24,606	+0.19(+0.45%)
Nov 10, 2015	43.19	43.92	43.19	43.69	85,007	+0.48(+1.11%)
Nov 09, 2015	43.60	43.68	42.87	43.21	239,209	-0.66(-1.50%)
Nov 06, 2015	44.89	44.92	43.54	43.87	115,428	-1.52(-3.36%)
Nov 05, 2015	45.30	45.39	44.92	45.39	51,908	+0.19(+0.43%)
Nov 04, 2015	45.51	45.51	45.05	45.20	57,782	-0.22(-0.48%)
Nov 03, 2015	46.05	46.05	45.18	45.42	39,463	-0.57(-1.24%)

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.