Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.48	48.16	45.48	48.04	161,369	+2.83(+6.27%)
Jan 28, 2016	45.88	46.37	44.38	45.20	166,244	-0.31(-0.69%)
Jan 27, 2016	47.79	48.17	45.41	45.52	197,308	-2.57(-5.35%)
Jan 26, 2016	47.06	48.50	47.06	48.09	195,381	+1.28(+2.73%)
Jan 25, 2016	47.25	47.69	46.41	46.81	132,432	-0.69(-1.46%)
Jan 22, 2016	46.88	47.81	45.82	47.51	277,264	+1.25(+2.70%)
Jan 21, 2016	46.16	47.04	45.30	46.26	214,609	+0.40(+0.88%)
Jan 20, 2016	45.87	46.18	43.81	45.85	233,394	-0.55(-1.18%)
Jan 19, 2016	47.93	47.93	46.01	46.40	161,647	-1.02(-2.14%)
Jan 15, 2016	47.11	47.42	47.42	47.42	134,396	-1.18(-2.42%)
Jan 14, 2016	48.21	49.46	47.41	48.59	125,082	+0.85(+1.79%)
Jan 13, 2016	49.77	49.93	47.00	47.74	117,794	-1.75(-3.53%)
Jan 12, 2016	50.42	50.46	48.52	49.49	122,829	-0.40(-0.81%)
Jan 11, 2016	49.12	49.98	48.46	49.89	97,261	+0.94(+1.91%)
Jan 08, 2016	50.38	51.16	48.84	48.95	117,290	-1.77(-3.49%)
Jan 07, 2016	51.86	52.18	49.68	50.73	121,326	-2.34(-4.41%)
Jan 06, 2016	52.76	53.54	52.68	53.07	135,190	-0.53(-0.99%)
Jan 05, 2016	54.69	54.78	53.35	53.60	169,084	-0.85(-1.57%)
Jan 04, 2016	56.10	56.31	53.23	54.45	167,754	-2.59(-4.54%)
Dec 31, 2015	57.11	57.04	57.04	57.04	72,589	-0.15(-0.27%)
Dec 30, 2015	57.83	58.03	57.01	57.20	49,108	-0.76(-1.30%)
Dec 29, 2015	57.55	58.13	57.22	57.95	61,812	+0.57(+0.99%)
Dec 28, 2015	57.28	57.71	56.73	57.38	48,618	-0.22(-0.37%)
Dec 24, 2015	56.79	57.60	57.60	57.60	25,122	+0.72(+1.27%)
Dec 23, 2015	56.14	57.12	55.85	56.88	79,035	+0.93(+1.66%)
Dec 22, 2015	55.68	56.15	55.16	55.95	70,970	+0.37(+0.66%)
Dec 21, 2015	55.28	55.70	54.74	55.58	71,650	+0.57(+1.03%)
Dec 18, 2015	55.23	55.28	54.61	55.02	201,548	-0.22(-0.39%)
Dec 17, 2015	55.63	56.00	54.76	55.23	119,862	-0.33(-0.60%)
Dec 16, 2015	55.31	55.67	54.91	55.57	52,990	+0.56(+1.01%)
Dec 15, 2015	54.85	55.22	54.42	55.01	99,809	+0.63(+1.16%)
Dec 14, 2015	54.42	54.65	53.31	54.38	99,810	+0.11(+0.20%)
Dec 11, 2015	54.85	55.44	53.81	54.27	94,875	-1.68(-3.01%)
Dec 10, 2015	55.32	56.38	55.32	55.95	171,768	+0.68(+1.24%)
Dec 09, 2015	55.65	56.21	54.82	55.27	90,908	-0.59(-1.06%)
Dec 08, 2015	54.86	56.26	54.86	55.86	98,794	+0.30(+0.55%)
Dec 07, 2015	54.08	56.20	54.08	55.56	158,054	+1.46(+2.70%)
Dec 04, 2015	52.86	54.63	52.86	54.10	149,968	+1.20(+2.27%)
Dec 03, 2015	53.05	53.93	49.76	52.90	369,415	-2.90(-5.20%)
Dec 02, 2015	56.37	57.61	55.74	55.80	119,763	-0.79(-1.39%)
Dec 01, 2015	56.93	57.52	56.09	56.59	124,618	-0.37(-0.64%)
Nov 30, 2015	56.71	57.88	56.38	56.95	82,996	+0.55(+0.98%)
Nov 27, 2015	55.93	56.58	54.93	56.40	90,160	+0.35(+0.62%)
Nov 25, 2015	56.43	56.05	56.05	56.05	146,223	-0.22(-0.40%)
Nov 24, 2015	57.23	57.37	55.83	56.27	124,323	-1.46(-2.53%)
Nov 23, 2015	57.70	58.33	57.19	57.73	52,351	-0.21(-0.37%)
Nov 20, 2015	58.33	58.34	57.63	57.95	62,967	+0.00(+0.00%)
Nov 19, 2015	57.65	58.31	57.37	57.95	82,120	+0.38(+0.67%)
Nov 18, 2015	56.91	57.74	56.35	57.56	93,068	+0.93(+1.64%)
Nov 17, 2015	56.59	57.49	56.08	56.63	72,589	+0.26(+0.46%)
Nov 16, 2015	56.00	56.78	55.61	56.37	87,574	+0.64(+1.14%)
Nov 13, 2015	57.70	57.93	55.61	55.74	122,368	-2.28(-3.93%)
Nov 12, 2015	58.47	58.86	57.70	58.02	55,295	-0.81(-1.37%)
Nov 11, 2015	59.67	60.46	58.56	58.82	79,965	-0.79(-1.32%)
Nov 10, 2015	60.03	60.03	58.48	59.61	44,702	+0.05(+0.09%)
Nov 09, 2015	60.78	61.12	59.49	59.56	61,483	-1.52(-2.49%)
Nov 06, 2015	59.18	61.12	58.73	61.08	99,163	+1.78(+3.00%)
Nov 05, 2015	59.55	59.89	58.93	59.30	69,137	-0.20(-0.33%)
Nov 04, 2015	60.23	60.23	58.57	59.50	66,784	+0.19(+0.32%)
Nov 03, 2015	59.09	59.84	58.46	59.31	102,020	+0.33(+0.56%)

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.