Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.36	43.97	43.32	43.94	46,861,116	+0.76(+1.76%)
Jan 28, 2016	43.44	43.50	42.80	43.17	39,482,732	+0.13(+0.29%)
Jan 27, 2016	43.24	43.68	42.88	43.05	41,455,852	-0.28(-0.64%)
Jan 26, 2016	42.80	43.35	42.75	43.33	33,828,772	+0.76(+1.79%)
Jan 25, 2016	42.81	42.98	42.53	42.57	46,469,316	-0.58(-1.34%)
Jan 22, 2016	42.92	43.19	42.83	43.14	56,642,792	+1.24(+2.95%)
Jan 21, 2016	41.43	42.15	41.12	41.91	61,843,932	+0.31(+0.74%)
Jan 20, 2016	41.70	41.86	40.80	41.60	60,542,560	-0.97(-2.27%)
Jan 19, 2016	42.91	42.94	42.26	42.57	45,093,328	+0.39(+0.92%)
Jan 15, 2016	42.34	42.18	42.18	42.18	76,466,288	-1.58(-3.62%)
Jan 14, 2016	43.37	43.95	43.04	43.76	44,374,068	+0.55(+1.28%)
Jan 13, 2016	44.19	44.27	43.09	43.21	42,279,876	-0.68(-1.55%)
Jan 12, 2016	44.05	44.11	43.52	43.89	37,795,004	+0.21(+0.47%)
Jan 11, 2016	44.00	44.01	43.29	43.68	41,694,104	+0.18(+0.42%)
Jan 08, 2016	44.29	44.34	43.43	43.50	39,526,120	-0.53(-1.21%)
Jan 07, 2016	44.13	44.51	43.97	44.03	47,454,220	-0.93(-2.08%)
Jan 06, 2016	44.77	45.08	44.70	44.96	28,301,852	-0.75(-1.65%)
Jan 05, 2016	45.70	45.77	45.40	45.72	30,169,498	-0.07(-0.16%)
Jan 04, 2016	45.79	45.81	45.26	45.79	43,262,848	-0.71(-1.53%)
Dec 31, 2015	46.83	46.50	46.50	46.50	40,180,024	-0.63(-1.34%)
Dec 30, 2015	47.24	47.31	47.10	47.13	23,810,138	-0.29(-0.60%)
Dec 29, 2015	47.30	47.54	47.28	47.42	38,888,504	+0.47(+1.00%)
Dec 28, 2015	46.96	46.98	46.80	46.95	36,553,288	-0.11(-0.24%)
Dec 24, 2015	46.94	47.06	47.06	47.06	13,827,987	-0.08(-0.17%)
Dec 23, 2015	46.80	47.17	46.78	47.14	37,608,192	+0.78(+1.67%)
Dec 22, 2015	46.16	46.43	46.00	46.37	37,023,792	+0.35(+0.76%)
Dec 21, 2015	46.33	46.37	45.80	46.02	36,455,784	+0.21(+0.46%)
Dec 18, 2015	46.07	46.13	45.80	45.81	53,068,248	-0.49(-1.05%)
Dec 17, 2015	46.83	46.84	46.28	46.29	51,536,684	-0.60(-1.27%)
Dec 16, 2015	46.49	46.97	46.28	46.89	57,521,164	+0.93(+2.02%)
Dec 15, 2015	46.02	46.17	45.86	45.96	48,249,936	+0.23(+0.50%)
Dec 14, 2015	45.86	45.92	45.26	45.73	41,070,256	+0.07(+0.15%)
Dec 11, 2015	45.92	45.99	45.60	45.66	38,146,080	-0.89(-1.91%)
Dec 10, 2015	46.76	46.81	46.49	46.55	25,818,594	+0.01(+0.02%)
Dec 09, 2015	46.76	47.12	46.31	46.54	33,944,452	-0.21(-0.45%)
Dec 08, 2015	46.65	46.85	46.50	46.76	33,532,096	-0.70(-1.47%)
Dec 07, 2015	47.54	47.56	47.28	47.45	38,039,980	-0.31(-0.64%)
Dec 04, 2015	47.21	47.81	47.19	47.76	29,785,752	+0.38(+0.81%)
Dec 03, 2015	47.85	47.87	47.18	47.38	34,263,452	-0.23(-0.48%)
Dec 02, 2015	47.89	48.02	47.54	47.60	27,294,000	-0.51(-1.06%)
Dec 01, 2015	48.00	48.14	47.87	48.11	44,573,564	+0.50(+1.06%)
Nov 30, 2015	47.72	47.74	47.56	47.61	29,766,144	-0.04(-0.08%)
Nov 27, 2015	47.70	47.73	47.61	47.65	8,153,255	+0.01(+0.02%)
Nov 25, 2015	47.60	47.64	47.64	47.64	17,008,336	+0.11(+0.23%)
Nov 24, 2015	47.18	47.60	47.15	47.53	27,677,348	+0.01(+0.02%)
Nov 23, 2015	47.70	47.81	47.43	47.52	24,754,850	-0.30(-0.62%)
Nov 20, 2015	48.07	48.16	47.79	47.82	23,566,288	-0.11(-0.23%)
Nov 19, 2015	47.97	48.12	47.90	47.93	25,453,340	+0.24(+0.51%)
Nov 18, 2015	47.41	47.75	47.31	47.69	19,720,826	+0.43(+0.91%)
Nov 17, 2015	47.34	47.51	47.17	47.26	28,609,374	+0.12(+0.26%)
Nov 16, 2015	46.58	47.14	46.56	47.13	21,578,382	+0.59(+1.27%)
Nov 13, 2015	46.70	46.77	46.47	46.54	33,437,088	-0.39(-0.84%)
Nov 12, 2015	47.15	47.32	46.94	46.94	40,650,912	-0.62(-1.30%)
Nov 11, 2015	47.73	47.76	47.48	47.56	18,114,438	+0.24(+0.51%)
Nov 10, 2015	47.12	47.33	47.05	47.31	18,435,390	-0.03(-0.07%)
Nov 09, 2015	47.54	47.60	47.16	47.34	30,429,704	-0.49(-1.03%)
Nov 06, 2015	47.76	47.89	47.52	47.84	22,322,260	-0.22(-0.46%)
Nov 05, 2015	48.24	48.30	47.94	48.06	27,576,872	-0.09(-0.18%)
Nov 04, 2015	48.45	48.47	48.01	48.14	26,775,896	-0.27(-0.55%)
Nov 03, 2015	48.11	48.53	48.05	48.41	18,194,600	-0.02(-0.03%)

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.