Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.19	44.30	42.97	44.18	4,488,636	+1.28(+2.98%)
Jan 28, 2016	44.95	45.13	42.73	42.90	5,784,574	-1.74(-3.90%)
Jan 27, 2016	45.57	46.05	44.22	44.64	4,091,859	-1.35(-2.94%)
Jan 26, 2016	45.19	46.02	44.81	45.99	2,451,141	+1.01(+2.25%)
Jan 25, 2016	45.68	45.86	44.90	44.98	3,055,719	-0.87(-1.90%)
Jan 22, 2016	46.58	46.85	45.46	45.85	2,392,170	+0.07(+0.15%)
Jan 21, 2016	44.94	47.12	44.87	45.78	4,303,829	+0.89(+1.98%)
Jan 20, 2016	42.40	45.16	41.88	44.89	6,224,686	+1.90(+4.42%)
Jan 19, 2016	45.16	45.50	42.38	42.99	5,707,754	-2.03(-4.51%)
Jan 15, 2016	45.60	45.02	45.02	45.02	5,513,400	-2.04(-4.33%)
Jan 14, 2016	46.26	47.35	45.44	47.06	3,649,322	+0.82(+1.77%)
Jan 13, 2016	47.83	48.02	45.98	46.24	3,750,020	-1.42(-2.98%)
Jan 12, 2016	48.07	48.69	46.86	47.66	3,438,339	+0.67(+1.43%)
Jan 11, 2016	46.96	47.19	46.18	46.99	3,452,510	+0.19(+0.41%)
Jan 08, 2016	47.70	47.99	46.70	46.80	4,827,229	-0.31(-0.66%)
Jan 07, 2016	47.67	47.90	46.75	47.11	7,094,200	-1.20(-2.48%)
Jan 06, 2016	49.78	50.72	47.70	48.31	7,665,791	-3.81(-7.31%)
Jan 05, 2016	52.46	52.75	51.74	52.12	2,752,534	-0.25(-0.48%)
Jan 04, 2016	53.10	53.10	51.91	52.37	3,222,899	-1.60(-2.96%)
Dec 31, 2015	54.28	53.97	53.97	53.97	1,689,000	-0.59(-1.08%)
Dec 30, 2015	54.37	54.95	54.25	54.56	1,970,963	-0.03(-0.05%)
Dec 29, 2015	53.57	54.76	53.48	54.59	2,071,048	+1.41(+2.65%)
Dec 28, 2015	53.00	53.32	52.30	53.18	1,743,040	-0.05(-0.09%)
Dec 24, 2015	53.52	53.23	53.23	53.23	849,800	-0.39(-0.73%)
Dec 23, 2015	52.12	53.82	51.73	53.62	2,923,334	+2.00(+3.87%)
Dec 22, 2015	52.66	52.79	51.19	51.62	4,475,278	-0.91(-1.73%)
Dec 21, 2015	53.08	53.25	51.04	52.53	7,230,553	-0.96(-1.79%)
Dec 18, 2015	53.44	53.81	50.57	53.49	20,302,038	-3.66(-6.40%)
Dec 17, 2015	58.81	59.16	57.11	57.15	4,758,542	-1.51(-2.57%)
Dec 16, 2015	58.75	59.03	57.22	58.66	3,797,702	-0.01(-0.02%)
Dec 15, 2015	58.09	59.37	58.00	58.67	2,746,015	+0.81(+1.40%)
Dec 14, 2015	57.65	58.72	57.20	57.86	2,755,953	+0.38(+0.66%)
Dec 11, 2015	57.76	58.06	57.14	57.48	1,921,477	-1.17(-1.99%)
Dec 10, 2015	58.78	59.17	58.47	58.65	1,440,706	-0.21(-0.36%)
Dec 09, 2015	58.95	60.00	58.55	58.86	1,588,188	-0.39(-0.66%)
Dec 08, 2015	58.28	59.75	58.20	59.25	1,971,332	+0.56(+0.95%)
Dec 07, 2015	59.21	59.22	58.20	58.69	2,152,293	-0.53(-0.89%)
Dec 04, 2015	58.34	59.56	58.13	59.22	1,799,744	+1.00(+1.72%)
Dec 03, 2015	57.99	59.14	57.64	58.22	2,912,343	+0.24(+0.41%)
Dec 02, 2015	57.27	58.11	56.52	57.98	3,107,979	+0.72(+1.26%)
Dec 01, 2015	57.36	57.95	56.79	57.26	1,787,289	-0.04(-0.07%)
Nov 30, 2015	57.31	57.64	56.84	57.30	1,633,674	-0.11(-0.19%)
Nov 27, 2015	57.86	57.86	56.93	57.41	727,439	-0.48(-0.83%)
Nov 25, 2015	57.46	57.89	57.89	57.89	1,252,300	+0.58(+1.01%)
Nov 24, 2015	56.16	57.59	56.15	57.31	1,516,393	+0.68(+1.20%)
Nov 23, 2015	57.09	57.23	56.46	56.63	1,728,070	-0.78(-1.36%)
Nov 20, 2015	56.70	57.65	56.67	57.41	1,775,766	+1.06(+1.88%)
Nov 19, 2015	56.54	57.05	56.10	56.35	1,427,290	-0.33(-0.58%)
Nov 18, 2015	55.90	56.69	55.66	56.68	1,646,874	+1.06(+1.91%)
Nov 17, 2015	54.99	56.40	54.99	55.62	2,071,313	+0.60(+1.09%)
Nov 16, 2015	53.80	55.05	53.46	55.02	1,820,926	+1.04(+1.93%)
Nov 13, 2015	55.23	55.49	53.84	53.98	1,833,558	-1.47(-2.65%)
Nov 12, 2015	55.60	56.10	55.45	55.45	1,453,976	-0.57(-1.02%)
Nov 11, 2015	56.68	56.82	55.99	56.02	1,193,148	-0.48(-0.85%)
Nov 10, 2015	56.43	56.67	55.78	56.50	1,144,973	+0.05(+0.09%)
Nov 09, 2015	57.19	57.21	56.14	56.45	1,779,782	-0.85(-1.48%)
Nov 06, 2015	56.80	57.69	56.62	57.30	1,740,153	+0.24(+0.42%)
Nov 05, 2015	57.33	57.55	56.73	57.06	2,195,366	-0.09(-0.16%)
Nov 04, 2015	57.41	58.25	56.23	57.15	2,979,531	-0.81(-1.40%)
Nov 03, 2015	58.65	59.55	57.75	57.96	2,286,516	-0.81(-1.38%)

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.