Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.07	49.00	47.76	48.97	647,628	+1.22(+2.56%)
Jan 28, 2016	50.72	50.72	47.49	47.75	518,820	-2.81(-5.56%)
Jan 27, 2016	52.41	52.66	49.95	50.56	204,067	-1.95(-3.72%)
Jan 26, 2016	52.05	52.91	51.71	52.51	269,134	+0.68(+1.30%)
Jan 25, 2016	52.89	53.19	51.55	51.84	230,013	-1.22(-2.31%)
Jan 22, 2016	53.06	53.51	52.16	53.06	320,812	+0.90(+1.73%)
Jan 21, 2016	53.24	54.28	51.88	52.15	352,961	-1.14(-2.14%)
Jan 20, 2016	50.48	54.22	49.89	53.30	625,504	+1.90(+3.69%)
Jan 19, 2016	53.62	54.28	50.24	51.40	482,050	-2.17(-4.06%)
Jan 15, 2016	53.05	53.57	53.57	53.57	323,526	-0.91(-1.68%)
Jan 14, 2016	53.78	55.57	52.19	54.48	364,292	+0.70(+1.31%)
Jan 13, 2016	55.50	55.86	53.60	53.78	427,042	-1.72(-3.09%)
Jan 12, 2016	56.34	56.59	53.89	55.50	767,170	-0.32(-0.57%)
Jan 11, 2016	54.77	56.04	54.54	55.81	316,584	+1.27(+2.33%)
Jan 08, 2016	58.02	58.02	54.38	54.55	505,279	-2.90(-5.05%)
Jan 07, 2016	57.57	61.15	57.21	57.45	618,501	-0.87(-1.49%)
Jan 06, 2016	63.89	63.89	57.67	58.32	1,154,994	-7.15(-10.92%)
Jan 05, 2016	68.16	68.26	65.31	65.46	530,589	-2.67(-3.92%)
Jan 04, 2016	68.14	69.03	67.18	68.14	279,403	-0.96(-1.39%)
Dec 31, 2015	69.07	69.10	69.10	69.10	129,278	-0.26(-0.38%)
Dec 30, 2015	70.37	70.67	69.27	69.36	96,490	-1.11(-1.58%)
Dec 29, 2015	70.11	70.68	69.49	70.47	106,486	+0.80(+1.15%)
Dec 28, 2015	69.00	70.04	68.93	69.67	172,514	+0.27(+0.39%)
Dec 24, 2015	70.04	69.40	69.40	69.40	89,071	-0.74(-1.05%)
Dec 23, 2015	69.80	70.64	69.05	70.14	141,956	+0.70(+1.01%)
Dec 22, 2015	68.39	69.67	68.03	69.43	161,096	+1.30(+1.90%)
Dec 21, 2015	68.53	68.53	67.49	68.14	188,278	+0.04(+0.05%)
Dec 18, 2015	69.88	70.58	67.40	68.10	966,069	-2.49(-3.53%)
Dec 17, 2015	72.27	72.34	70.57	70.59	156,898	-1.69(-2.34%)
Dec 16, 2015	72.62	72.73	71.22	72.28	369,454	+0.26(+0.37%)
Dec 15, 2015	71.93	72.43	71.39	72.02	189,625	+0.62(+0.87%)
Dec 14, 2015	71.72	72.51	70.30	71.40	295,347	-0.16(-0.23%)
Dec 11, 2015	72.23	72.72	71.28	71.56	316,740	-1.76(-2.40%)
Dec 10, 2015	73.27	74.27	72.45	73.32	413,776	+0.18(+0.25%)
Dec 09, 2015	72.42	73.76	72.42	73.14	259,132	+0.47(+0.64%)
Dec 08, 2015	71.22	72.77	71.09	72.67	206,921	+0.66(+0.91%)
Dec 07, 2015	72.08	73.11	71.16	72.02	298,381	-0.08(-0.11%)
Dec 04, 2015	70.28	72.48	70.28	72.10	153,350	+1.89(+2.69%)
Dec 03, 2015	74.01	74.14	70.09	70.21	321,375	-3.50(-4.74%)
Dec 02, 2015	74.89	75.20	73.50	73.70	195,317	-1.31(-1.74%)
Dec 01, 2015	74.33	75.10	74.03	75.01	164,425	+0.88(+1.18%)
Nov 30, 2015	75.61	75.61	74.02	74.13	156,124	-1.32(-1.75%)
Nov 27, 2015	75.42	76.15	75.07	75.46	52,840	+0.00(+0.00%)
Nov 25, 2015	75.19	75.46	75.46	75.46	129,183	+0.34(+0.45%)
Nov 24, 2015	74.43	75.56	73.80	75.12	195,932	+0.46(+0.61%)
Nov 23, 2015	74.19	75.08	73.76	74.67	166,652	+0.44(+0.59%)
Nov 20, 2015	74.56	74.62	73.45	74.23	199,426	+0.52(+0.70%)
Nov 19, 2015	73.68	74.33	73.25	73.71	190,925	+0.07(+0.10%)
Nov 18, 2015	73.10	73.78	72.59	73.64	312,004	+0.97(+1.34%)
Nov 17, 2015	72.36	73.45	72.01	72.66	270,972	+0.81(+1.13%)
Nov 16, 2015	70.03	72.23	69.88	71.85	388,384	+1.78(+2.53%)
Nov 13, 2015	73.70	74.79	69.89	70.08	498,659	-4.36(-5.86%)
Nov 12, 2015	75.66	76.36	73.36	74.44	487,809	-1.82(-2.39%)
Nov 11, 2015	77.75	77.75	76.19	76.26	247,843	-1.36(-1.75%)
Nov 10, 2015	77.38	77.67	76.82	77.61	326,658	+0.18(+0.24%)
Nov 09, 2015	78.88	79.07	77.08	77.43	254,351	-1.47(-1.86%)
Nov 06, 2015	79.30	79.85	78.66	78.90	193,722	-0.85(-1.06%)
Nov 05, 2015	80.05	80.27	79.03	79.75	136,251	-0.23(-0.28%)
Nov 04, 2015	80.65	80.65	79.25	79.97	204,239	-0.74(-0.91%)
Nov 03, 2015	79.26	80.78	79.04	80.71	178,015	+1.44(+1.81%)

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.