Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.37	43.98	43.33	43.95	46,848,676	+0.76(+1.76%)
Jan 28, 2016	43.46	43.51	42.81	43.19	39,472,252	+0.13(+0.29%)
Jan 27, 2016	43.25	43.69	42.89	43.06	41,444,852	-0.28(-0.64%)
Jan 26, 2016	42.81	43.36	42.76	43.34	33,819,792	+0.76(+1.79%)
Jan 25, 2016	42.82	43.00	42.54	42.58	46,456,984	-0.58(-1.34%)
Jan 22, 2016	42.93	43.20	42.84	43.15	56,627,756	+1.24(+2.95%)
Jan 21, 2016	41.44	42.16	41.13	41.92	61,827,520	+0.31(+0.74%)
Jan 20, 2016	41.71	41.87	40.81	41.61	60,526,492	-0.97(-2.27%)
Jan 19, 2016	42.92	42.95	42.28	42.58	45,081,360	+0.39(+0.92%)
Jan 15, 2016	42.35	42.19	42.19	42.19	76,445,992	-1.58(-3.62%)
Jan 14, 2016	43.38	43.96	43.06	43.77	44,362,292	+0.55(+1.28%)
Jan 13, 2016	44.20	44.28	43.10	43.22	42,268,656	-0.68(-1.55%)
Jan 12, 2016	44.07	44.12	43.53	43.90	37,784,976	+0.21(+0.47%)
Jan 11, 2016	44.01	44.02	43.31	43.69	41,683,036	+0.18(+0.42%)
Jan 08, 2016	44.30	44.35	43.44	43.51	39,515,628	-0.53(-1.20%)
Jan 07, 2016	44.14	44.52	43.99	44.04	47,441,624	-0.93(-2.08%)
Jan 06, 2016	44.78	45.09	44.72	44.98	28,294,342	-0.75(-1.65%)
Jan 05, 2016	45.71	45.78	45.41	45.73	30,161,490	-0.07(-0.16%)
Jan 04, 2016	45.80	45.82	45.27	45.80	43,251,368	-0.71(-1.53%)
Dec 31, 2015	46.84	46.51	46.51	46.51	40,169,360	-0.63(-1.34%)
Dec 30, 2015	47.25	47.32	47.12	47.15	23,803,820	-0.29(-0.60%)
Dec 29, 2015	47.31	47.55	47.30	47.43	38,878,184	+0.47(+1.00%)
Dec 28, 2015	46.97	47.00	46.81	46.96	36,543,584	-0.11(-0.24%)
Dec 24, 2015	46.96	47.08	47.08	47.08	13,824,318	-0.08(-0.17%)
Dec 23, 2015	46.81	47.18	46.79	47.15	37,598,208	+0.78(+1.67%)
Dec 22, 2015	46.17	46.44	46.01	46.38	37,013,964	+0.35(+0.76%)
Dec 21, 2015	46.34	46.39	45.82	46.03	36,446,108	+0.21(+0.46%)
Dec 18, 2015	46.08	46.15	45.81	45.82	53,054,164	-0.49(-1.05%)
Dec 17, 2015	46.85	46.85	46.30	46.30	51,523,008	-0.60(-1.27%)
Dec 16, 2015	46.50	46.99	46.29	46.90	57,505,900	+0.93(+2.02%)
Dec 15, 2015	46.03	46.19	45.87	45.97	48,237,132	+0.23(+0.50%)
Dec 14, 2015	45.87	45.93	45.27	45.75	41,059,360	+0.07(+0.15%)
Dec 11, 2015	45.94	46.01	45.61	45.68	38,135,956	-0.89(-1.91%)
Dec 10, 2015	46.77	46.82	46.50	46.56	25,811,742	+0.01(+0.02%)
Dec 09, 2015	46.78	47.13	46.32	46.56	33,935,444	-0.21(-0.45%)
Dec 08, 2015	46.66	46.86	46.51	46.77	33,523,198	-0.70(-1.47%)
Dec 07, 2015	47.55	47.58	47.29	47.47	38,029,884	-0.31(-0.64%)
Dec 04, 2015	47.22	47.83	47.20	47.77	29,777,848	+0.38(+0.81%)
Dec 03, 2015	47.86	47.88	47.19	47.39	34,254,356	-0.23(-0.48%)
Dec 02, 2015	47.91	48.03	47.55	47.62	27,286,758	-0.51(-1.06%)
Dec 01, 2015	48.01	48.16	47.88	48.13	44,561,736	+0.50(+1.06%)
Nov 30, 2015	47.73	47.76	47.58	47.62	29,758,246	-0.04(-0.08%)
Nov 27, 2015	47.71	47.74	47.62	47.66	8,151,091	+0.01(+0.02%)
Nov 25, 2015	47.62	47.65	47.65	47.65	17,003,824	+0.11(+0.23%)
Nov 24, 2015	47.19	47.61	47.16	47.54	27,670,004	+0.01(+0.02%)
Nov 23, 2015	47.71	47.82	47.44	47.54	24,748,282	-0.30(-0.62%)
Nov 20, 2015	48.09	48.17	47.80	47.84	23,560,034	-0.11(-0.23%)
Nov 19, 2015	47.98	48.13	47.91	47.95	25,446,584	+0.24(+0.51%)
Nov 18, 2015	47.42	47.76	47.33	47.70	19,715,592	+0.43(+0.91%)
Nov 17, 2015	47.35	47.52	47.18	47.27	28,601,782	+0.12(+0.27%)
Nov 16, 2015	46.59	47.15	46.58	47.15	21,572,656	+0.59(+1.27%)
Nov 13, 2015	46.72	46.79	46.48	46.56	33,428,214	-0.39(-0.84%)
Nov 12, 2015	47.16	47.34	46.95	46.95	40,640,124	-0.62(-1.30%)
Nov 11, 2015	47.74	47.77	47.49	47.57	18,109,632	+0.24(+0.51%)
Nov 10, 2015	47.14	47.34	47.06	47.33	18,430,496	-0.03(-0.07%)
Nov 09, 2015	47.55	47.61	47.17	47.36	30,421,628	-0.49(-1.03%)
Nov 06, 2015	47.77	47.90	47.54	47.85	22,316,336	-0.22(-0.46%)
Nov 05, 2015	48.25	48.31	47.95	48.07	27,569,552	-0.09(-0.18%)
Nov 04, 2015	48.46	48.49	48.02	48.16	26,768,792	-0.27(-0.55%)
Nov 03, 2015	48.12	48.54	48.06	48.42	18,189,772	-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.