Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.19	47.10	46.05	46.84	68,127	+1.03(+2.25%)
Jan 28, 2016	46.12	46.31	45.60	45.81	39,667	+1.67(+3.78%)
Jan 27, 2016	44.21	44.96	43.88	44.14	57,693	+0.39(+0.89%)
Jan 26, 2016	43.23	43.90	43.23	43.75	66,024	+0.55(+1.27%)
Jan 25, 2016	43.43	43.76	43.02	43.20	36,035	-0.68(-1.55%)
Jan 22, 2016	43.81	43.92	43.38	43.88	68,484	+0.73(+1.69%)
Jan 21, 2016	42.80	43.63	42.61	43.15	38,941	-0.25(-0.58%)
Jan 20, 2016	43.13	43.70	42.23	43.40	45,103	-1.61(-3.58%)
Jan 19, 2016	45.33	45.47	44.50	45.01	56,988	+1.18(+2.69%)
Jan 15, 2016	43.74	43.83	43.83	43.83	87,100	-0.83(-1.86%)
Jan 14, 2016	44.11	44.69	43.62	44.66	38,522	+0.77(+1.75%)
Jan 13, 2016	44.95	45.04	43.81	43.89	30,774	+0.61(+1.41%)
Jan 12, 2016	43.50	43.61	43.01	43.28	23,620	-0.17(-0.39%)
Jan 11, 2016	43.65	43.74	43.04	43.45	26,299	+0.13(+0.30%)
Jan 08, 2016	43.94	44.04	43.24	43.32	44,505	+0.32(+0.74%)
Jan 07, 2016	43.26	44.14	43.00	43.00	47,703	-1.41(-3.17%)
Jan 06, 2016	44.43	44.74	44.26	44.41	36,385	-0.80(-1.77%)
Jan 05, 2016	45.20	45.32	44.97	45.21	17,300	+0.28(+0.62%)
Jan 04, 2016	44.84	45.15	44.55	44.93	56,072	-1.52(-3.27%)
Dec 31, 2015	46.55	46.45	46.45	46.45	42,300	-0.16(-0.34%)
Dec 30, 2015	47.03	47.09	46.61	46.61	35,704	-0.66(-1.40%)
Dec 29, 2015	47.68	47.78	47.07	47.27	42,418	+0.24(+0.51%)
Dec 28, 2015	47.19	47.19	46.71	47.03	39,276	-0.83(-1.73%)
Dec 24, 2015	47.92	47.86	47.86	47.86	40,500	-0.13(-0.27%)
Dec 23, 2015	47.90	48.18	47.78	47.99	42,097	+0.99(+2.11%)
Dec 22, 2015	46.73	47.03	46.42	47.00	43,895	+0.22(+0.47%)
Dec 21, 2015	47.05	47.09	46.60	46.78	38,786	+0.30(+0.65%)
Dec 18, 2015	46.35	46.61	46.09	46.48	56,945	+0.26(+0.56%)
Dec 17, 2015	46.64	46.75	45.92	46.22	29,444	-0.59(-1.26%)
Dec 16, 2015	46.49	46.91	45.89	46.81	42,835	+1.62(+3.58%)
Dec 15, 2015	45.05	45.45	44.77	45.19	63,060	+0.91(+2.06%)
Dec 14, 2015	44.10	44.33	43.63	44.28	43,752	+0.61(+1.40%)
Dec 11, 2015	43.95	44.25	43.58	43.67	34,617	-1.68(-3.70%)
Dec 10, 2015	45.48	45.69	45.13	45.35	27,221	-0.36(-0.79%)
Dec 09, 2015	45.91	46.39	45.54	45.71	19,076	-0.18(-0.39%)
Dec 08, 2015	45.39	46.00	45.39	45.89	21,339	-0.76(-1.63%)
Dec 07, 2015	46.89	46.94	46.37	46.65	25,303	-1.12(-2.34%)
Dec 04, 2015	47.16	47.85	47.13	47.77	30,184	+0.42(+0.89%)
Dec 03, 2015	48.06	48.06	47.12	47.35	51,887	-1.55(-3.17%)
Dec 02, 2015	49.40	49.60	48.77	48.90	20,710	-0.72(-1.45%)
Dec 01, 2015	49.62	49.86	49.26	49.62	44,938	-0.05(-0.10%)
Nov 30, 2015	49.04	49.69	48.94	49.67	38,528	+0.54(+1.10%)
Nov 27, 2015	49.11	49.31	48.91	49.13	25,436	-1.06(-2.11%)
Nov 25, 2015	50.18	50.19	50.19	50.19	26,400	-1.09(-2.13%)
Nov 24, 2015	50.76	51.28	50.65	51.28	26,931	+0.59(+1.16%)
Nov 23, 2015	51.15	51.15	50.67	50.69	33,992	-1.19(-2.29%)
Nov 20, 2015	51.75	52.03	51.68	51.88	20,084	+1.35(+2.67%)
Nov 19, 2015	50.44	50.73	50.43	50.53	21,488	+0.15(+0.30%)
Nov 18, 2015	49.94	50.38	49.72	50.38	21,808	-0.58(-1.14%)
Nov 17, 2015	50.93	51.22	50.76	50.96	18,111	-0.10(-0.20%)
Nov 16, 2015	50.27	51.06	50.21	51.06	26,637	+0.68(+1.35%)
Nov 13, 2015	50.88	50.88	50.12	50.38	32,367	-1.47(-2.84%)
Nov 12, 2015	51.98	52.31	51.82	51.85	35,211	+0.86(+1.69%)
Nov 11, 2015	51.06	51.34	50.96	50.99	26,166	-0.18(-0.35%)
Nov 10, 2015	51.28	51.28	50.95	51.17	21,282	-0.51(-0.99%)
Nov 09, 2015	52.28	52.29	51.23	51.68	71,815	-1.77(-3.31%)
Nov 06, 2015	53.34	53.59	53.00	53.45	24,149	-0.78(-1.44%)
Nov 05, 2015	54.07	54.44	54.00	54.23	63,721	+1.24(+2.34%)
Nov 04, 2015	53.76	53.76	52.91	52.99	19,710	+0.41(+0.78%)
Nov 03, 2015	52.17	52.90	52.16	52.58	22,940	-0.03(-0.06%)

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.