Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.29	41.60	39.96	41.46	2,887,724	+0.15(+0.36%)
Jan 28, 2016	41.85	42.10	41.17	41.32	1,208,877	-0.15(-0.35%)
Jan 27, 2016	43.94	43.97	41.16	41.46	3,228,373	-3.51(-7.81%)
Jan 26, 2016	43.50	44.97	43.45	44.97	1,443,883	+1.60(+3.70%)
Jan 25, 2016	43.75	43.96	43.22	43.37	1,281,665	-0.39(-0.89%)
Jan 22, 2016	42.60	43.86	42.57	43.76	1,506,961	+1.68(+4.00%)
Jan 21, 2016	42.47	42.96	41.84	42.08	1,530,429	-0.12(-0.28%)
Jan 20, 2016	42.29	42.74	40.88	42.20	1,720,961	-0.81(-1.89%)
Jan 19, 2016	44.01	44.37	42.82	43.01	1,491,988	-0.69(-1.59%)
Jan 15, 2016	44.01	43.70	43.70	43.70	1,315,068	-0.73(-1.65%)
Jan 14, 2016	44.34	44.88	43.22	44.44	915,462	+0.14(+0.31%)
Jan 13, 2016	46.30	46.42	44.09	44.30	1,232,627	-1.81(-3.92%)
Jan 12, 2016	46.44	46.48	44.96	46.11	1,111,156	+0.14(+0.30%)
Jan 11, 2016	46.36	46.55	45.41	45.97	864,856	-0.02(-0.04%)
Jan 08, 2016	47.92	48.10	45.93	45.99	1,212,942	-1.60(-3.37%)
Jan 07, 2016	47.85	48.68	47.42	47.59	1,253,872	-1.19(-2.45%)
Jan 06, 2016	49.01	49.59	48.21	48.79	1,389,295	-0.79(-1.60%)
Jan 05, 2016	49.58	50.85	49.27	49.58	2,498,477	+1.64(+3.43%)
Jan 04, 2016	48.21	48.64	47.56	47.94	1,743,365	-1.03(-2.10%)
Dec 31, 2015	47.56	48.96	48.96	48.96	1,857,252	+1.08(+2.25%)
Dec 30, 2015	47.59	48.09	47.59	47.89	838,842	+0.08(+0.16%)
Dec 29, 2015	47.58	47.89	47.28	47.81	509,584	+0.62(+1.31%)
Dec 28, 2015	47.02	47.27	46.77	47.19	470,314	-0.12(-0.25%)
Dec 24, 2015	46.89	47.31	47.31	47.31	282,852	+0.48(+1.02%)
Dec 23, 2015	47.15	47.29	46.68	46.83	458,020	-0.13(-0.27%)
Dec 22, 2015	47.43	47.58	46.40	46.96	812,222	-0.35(-0.74%)
Dec 21, 2015	46.83	47.52	46.64	47.31	626,615	+0.68(+1.47%)
Dec 18, 2015	46.97	47.20	46.43	46.63	984,654	-0.74(-1.57%)
Dec 17, 2015	48.67	48.70	47.37	47.37	880,070	-1.21(-2.50%)
Dec 16, 2015	47.48	48.66	47.42	48.58	899,176	+1.32(+2.79%)
Dec 15, 2015	47.51	47.57	46.76	47.26	904,042	+0.31(+0.67%)
Dec 14, 2015	47.46	47.64	46.66	46.95	1,159,740	-0.41(-0.87%)
Dec 11, 2015	48.04	48.23	47.25	47.36	1,675,987	-1.24(-2.56%)
Dec 10, 2015	48.90	49.34	48.50	48.60	972,303	-0.06(-0.12%)
Dec 09, 2015	49.36	49.81	48.36	48.66	1,019,961	-0.86(-1.74%)
Dec 08, 2015	49.80	49.96	49.00	49.52	1,300,999	-0.74(-1.48%)
Dec 07, 2015	51.11	51.11	50.15	50.26	1,757,449	-0.90(-1.76%)
Dec 04, 2015	50.49	51.23	50.20	51.16	755,009	+0.80(+1.59%)
Dec 03, 2015	51.43	51.43	50.06	50.36	1,024,298	-0.78(-1.53%)
Dec 02, 2015	51.65	51.74	51.04	51.14	742,151	-0.66(-1.26%)
Dec 01, 2015	51.39	51.87	51.23	51.80	793,997	+0.51(+0.99%)
Nov 30, 2015	51.93	51.93	51.23	51.29	749,674	-0.64(-1.22%)
Nov 27, 2015	51.97	52.00	51.37	51.93	235,349	+0.06(+0.11%)
Nov 25, 2015	51.80	51.87	51.87	51.87	413,029	+0.05(+0.09%)
Nov 24, 2015	51.81	51.90	51.36	51.82	837,405	-0.21(-0.39%)
Nov 23, 2015	52.28	52.40	51.78	52.02	384,548	-0.36(-0.69%)
Nov 20, 2015	52.42	52.99	52.20	52.39	578,963	+0.20(+0.37%)
Nov 19, 2015	52.13	52.39	51.84	52.19	510,030	+0.16(+0.30%)
Nov 18, 2015	51.48	52.11	51.33	52.03	633,467	+0.67(+1.31%)
Nov 17, 2015	51.64	51.81	51.11	51.36	801,472	-0.03(-0.06%)
Nov 16, 2015	50.95	51.40	50.73	51.39	1,197,438	+0.35(+0.69%)
Nov 13, 2015	50.98	51.47	50.85	51.04	1,380,922	-0.23(-0.46%)
Nov 12, 2015	51.84	52.14	51.24	51.27	2,080,033	-1.26(-2.40%)
Nov 11, 2015	53.28	53.61	52.49	52.53	755,560	-0.68(-1.29%)
Nov 10, 2015	52.59	53.26	52.21	53.22	1,269,393	+0.43(+0.82%)
Nov 09, 2015	53.61	53.61	52.32	52.79	1,149,623	-0.87(-1.62%)
Nov 06, 2015	54.46	54.96	53.55	53.66	1,269,518	-0.78(-1.44%)
Nov 05, 2015	54.25	54.86	54.02	54.44	972,663	+0.33(+0.61%)
Nov 04, 2015	54.33	54.80	53.50	54.11	2,967,603	-0.16(-0.29%)
Nov 03, 2015	53.83	54.74	53.73	54.26	1,838,290	+0.26(+0.49%)

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.