Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.59	51.96	51.23	51.36	5,121,813	+0.18(+0.35%)
Jan 28, 2016	50.51	51.54	50.08	51.19	1,922,916	+0.61(+1.20%)
Jan 27, 2016	50.24	50.81	49.95	50.58	2,166,961	+0.25(+0.50%)
Jan 26, 2016	50.27	51.18	50.09	50.33	2,852,746	+0.13(+0.27%)
Jan 25, 2016	50.46	50.50	49.95	50.19	2,879,253	-0.12(-0.24%)
Jan 22, 2016	50.50	50.57	49.35	50.31	4,247,032	+0.21(+0.41%)
Jan 21, 2016	50.52	51.06	49.01	50.10	6,195,105	-0.41(-0.82%)
Jan 20, 2016	50.82	51.11	50.13	50.52	4,591,332	-0.61(-1.19%)
Jan 19, 2016	50.33	51.27	50.08	51.13	4,554,863	+1.03(+2.05%)
Jan 15, 2016	49.23	50.10	50.10	50.10	5,185,843	+0.04(+0.09%)
Jan 14, 2016	49.27	50.33	48.91	50.05	5,245,578	+0.70(+1.41%)
Jan 13, 2016	48.62	49.59	48.55	49.36	4,343,209	+0.87(+1.80%)
Jan 12, 2016	49.11	49.36	48.19	48.48	4,242,285	-0.60(-1.22%)
Jan 11, 2016	49.29	49.93	48.98	49.08	5,782,768	-0.09(-0.18%)
Jan 08, 2016	48.72	49.45	48.65	49.17	7,381,687	+0.53(+1.08%)
Jan 07, 2016	47.77	48.82	47.74	48.65	4,556,402	+0.37(+0.77%)
Jan 06, 2016	47.71	48.46	47.52	48.28	2,270,931	+0.23(+0.48%)
Jan 05, 2016	47.70	48.24	47.06	48.05	2,048,932	+0.38(+0.79%)
Jan 04, 2016	47.26	47.68	46.98	47.67	2,279,893	+0.10(+0.20%)
Dec 31, 2015	48.25	47.57	47.57	47.57	1,598,606	-0.73(-1.50%)
Dec 30, 2015	48.22	48.50	48.12	48.30	1,044,516	+0.08(+0.17%)
Dec 29, 2015	48.18	48.60	48.05	48.22	1,660,125	+0.04(+0.08%)
Dec 28, 2015	47.69	48.21	47.50	48.18	1,462,463	+0.25(+0.53%)
Dec 24, 2015	47.84	47.93	47.93	47.93	725,202	-0.03(-0.06%)
Dec 23, 2015	47.31	48.00	47.17	47.96	1,725,024	+0.81(+1.71%)
Dec 22, 2015	46.97	47.28	46.51	47.15	1,805,141	+0.21(+0.46%)
Dec 21, 2015	47.03	47.24	46.66	46.94	2,078,160	+0.09(+0.19%)
Dec 18, 2015	47.40	47.48	46.60	46.85	4,236,427	-0.69(-1.45%)
Dec 17, 2015	47.50	47.91	47.14	47.54	2,492,645	+0.00(+0.00%)
Dec 16, 2015	46.60	47.60	46.54	47.54	2,930,089	+1.15(+2.47%)
Dec 15, 2015	46.09	46.80	46.06	46.39	2,669,259	+0.47(+1.02%)
Dec 14, 2015	45.32	45.93	45.31	45.92	3,208,611	+0.91(+2.02%)
Dec 11, 2015	45.09	45.48	44.66	45.01	2,760,488	-0.25(-0.56%)
Dec 10, 2015	46.54	46.63	45.12	45.26	3,758,701	-1.38(-2.97%)
Dec 09, 2015	46.84	47.33	46.34	46.65	3,853,987	-0.33(-0.71%)
Dec 08, 2015	46.38	47.09	46.11	46.98	3,081,594	+0.51(+1.10%)
Dec 07, 2015	46.00	46.49	45.78	46.47	2,372,826	+0.47(+1.01%)
Dec 04, 2015	44.95	46.02	44.95	46.00	2,996,762	+1.22(+2.73%)
Dec 03, 2015	45.36	45.36	44.63	44.78	3,970,315	-0.72(-1.58%)
Dec 02, 2015	46.11	46.31	45.46	45.50	1,755,349	-0.83(-1.79%)
Dec 01, 2015	46.17	46.38	45.90	46.33	1,527,325	+0.33(+0.71%)
Nov 30, 2015	46.09	46.34	45.93	46.00	2,274,327	-0.04(-0.10%)
Nov 27, 2015	45.94	46.20	45.92	46.05	742,905	+0.13(+0.29%)
Nov 25, 2015	46.16	45.92	45.92	45.92	1,233,438	-0.24(-0.51%)
Nov 24, 2015	46.24	46.44	45.85	46.15	2,134,643	-0.35(-0.75%)
Nov 23, 2015	46.91	47.13	46.47	46.50	1,880,404	-0.36(-0.77%)
Nov 20, 2015	46.94	47.24	46.62	46.86	1,883,010	+0.09(+0.19%)
Nov 19, 2015	46.66	47.04	46.48	46.77	3,659,645	+0.29(+0.62%)
Nov 18, 2015	46.20	46.52	45.77	46.48	2,343,325	+0.25(+0.54%)
Nov 17, 2015	46.41	46.88	46.02	46.23	2,820,351	-0.19(-0.41%)
Nov 16, 2015	45.35	46.45	45.32	46.43	2,273,581	+1.08(+2.38%)
Nov 13, 2015	45.78	46.14	45.23	45.35	2,744,189	-0.46(-1.01%)
Nov 12, 2015	46.07	46.45	45.53	45.81	2,168,727	-0.28(-0.60%)
Nov 11, 2015	45.91	46.20	45.79	46.08	2,576,213	+0.18(+0.40%)
Nov 10, 2015	45.45	46.19	45.45	45.90	2,536,577	+0.54(+1.19%)
Nov 09, 2015	45.09	45.61	44.82	45.36	3,134,136	-0.01(-0.03%)
Nov 06, 2015	46.83	47.02	45.07	45.37	11,160,061	-2.49(-5.20%)
Nov 05, 2015	48.14	48.48	47.76	47.86	3,081,004	-0.42(-0.86%)
Nov 04, 2015	48.15	48.57	48.00	48.28	2,645,916	+0.21(+0.43%)
Nov 03, 2015	47.92	48.11	47.51	48.08	2,237,221	+0.04(+0.08%)

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.