Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	47.20	49.39	46.73	49.36	558,932	+2.24(+4.75%)
Jan 28, 2016	46.53	47.27	45.68	47.12	355,038	+1.34(+2.93%)
Jan 27, 2016	45.61	46.29	44.58	45.78	371,879	-0.19(-0.41%)
Jan 26, 2016	45.17	46.02	44.17	45.97	326,960	+1.14(+2.54%)
Jan 25, 2016	45.04	45.55	44.60	44.83	374,497	-0.55(-1.21%)
Jan 22, 2016	44.28	45.38	43.66	45.38	506,472	+1.87(+4.30%)
Jan 21, 2016	41.47	43.90	41.24	43.51	453,380	+2.18(+5.27%)
Jan 20, 2016	40.18	41.83	39.50	41.33	527,549	+0.43(+1.05%)
Jan 19, 2016	42.44	42.45	40.06	40.90	437,942	-1.04(-2.48%)
Jan 15, 2016	41.78	41.94	41.94	41.94	401,000	-1.12(-2.60%)
Jan 14, 2016	44.27	44.45	40.96	43.06	556,180	-1.03(-2.34%)
Jan 13, 2016	44.17	45.10	43.73	44.09	617,865	+0.01(+0.02%)
Jan 12, 2016	44.30	45.20	41.81	44.08	454,863	+0.47(+1.08%)
Jan 11, 2016	43.55	45.37	42.25	43.61	360,857	+0.23(+0.53%)
Jan 08, 2016	45.78	46.45	43.06	43.38	522,810	-2.22(-4.87%)
Jan 07, 2016	43.63	46.57	43.17	45.60	688,136	+0.95(+2.13%)
Jan 06, 2016	44.34	44.98	43.11	44.65	824,626	-0.47(-1.04%)
Jan 05, 2016	46.42	47.08	45.04	45.12	548,245	+0.04(+0.09%)
Jan 04, 2016	43.37	45.18	43.37	45.08	551,482	+0.82(+1.85%)
Dec 31, 2015	45.07	44.26	44.26	44.26	479,500	-0.89(-1.97%)
Dec 30, 2015	46.23	46.77	45.08	45.15	205,979	-1.31(-2.82%)
Dec 29, 2015	45.83	46.85	45.70	46.46	274,767	+0.78(+1.71%)
Dec 28, 2015	45.31	45.76	44.75	45.68	362,672	+0.22(+0.48%)
Dec 24, 2015	45.38	45.46	45.46	45.46	172,500	-0.23(-0.50%)
Dec 23, 2015	46.10	46.41	45.50	45.69	242,287	+0.11(+0.24%)
Dec 22, 2015	44.95	45.63	44.29	45.58	261,269	+1.00(+2.24%)
Dec 21, 2015	45.99	45.99	44.24	44.58	440,044	-0.68(-1.50%)
Dec 18, 2015	46.14	46.41	45.23	45.26	1,049,178	-1.00(-2.16%)
Dec 17, 2015	47.57	47.58	45.85	46.26	436,761	-1.31(-2.75%)
Dec 16, 2015	47.15	48.16	46.55	47.57	443,489	+0.56(+1.19%)
Dec 15, 2015	48.11	48.39	46.49	47.01	489,183	-0.66(-1.38%)
Dec 14, 2015	47.36	48.43	47.25	47.67	504,771	-0.07(-0.15%)
Dec 11, 2015	47.65	49.02	46.70	47.74	641,249	-0.95(-1.95%)
Dec 10, 2015	49.72	50.52	48.49	48.69	636,802	-0.82(-1.66%)
Dec 09, 2015	50.00	51.08	48.83	49.51	475,157	-1.01(-2.00%)
Dec 08, 2015	50.24	50.79	49.58	50.52	370,824	-0.03(-0.06%)
Dec 07, 2015	51.72	51.94	50.25	50.55	750,740	-1.61(-3.09%)
Dec 04, 2015	51.12	52.68	51.09	52.16	564,038	+1.08(+2.11%)
Dec 03, 2015	52.00	52.55	50.25	51.08	720,134	-0.94(-1.81%)
Dec 02, 2015	50.59	53.43	48.65	52.02	1,401,871	+4.63(+9.77%)
Dec 01, 2015	46.08	47.69	45.35	47.39	836,713	+1.52(+3.31%)
Nov 30, 2015	47.35	47.39	45.23	45.87	575,681	-1.60(-3.37%)
Nov 27, 2015	48.03	48.32	47.20	47.47	200,019	-0.31(-0.65%)
Nov 25, 2015	48.02	47.78	47.78	47.78	325,900	-0.19(-0.40%)
Nov 24, 2015	46.39	48.70	46.12	47.97	517,064	+1.14(+2.43%)
Nov 23, 2015	45.72	47.42	45.50	46.83	556,664	+1.05(+2.29%)
Nov 20, 2015	43.92	45.83	43.57	45.78	538,532	+2.45(+5.65%)
Nov 19, 2015	42.76	43.46	42.58	43.33	308,424	+0.37(+0.86%)
Nov 18, 2015	42.50	43.28	42.50	42.96	328,807	+0.48(+1.13%)
Nov 17, 2015	42.81	43.46	41.80	42.48	491,108	-0.63(-1.46%)
Nov 16, 2015	42.01	43.17	41.49	43.11	551,854	+1.30(+3.11%)
Nov 13, 2015	43.66	44.00	40.41	41.81	777,643	-2.67(-6.00%)
Nov 12, 2015	42.30	46.56	41.79	44.48	1,036,964	+1.72(+4.02%)
Nov 11, 2015	46.60	47.13	41.16	42.76	1,676,199	-5.54(-11.47%)
Nov 10, 2015	47.30	48.79	45.13	48.30	1,266,860	+0.96(+2.03%)
Nov 09, 2015	51.69	51.69	47.07	47.34	1,119,256	-4.25(-8.24%)
Nov 06, 2015	53.92	54.22	51.44	51.59	631,741	-2.28(-4.23%)
Nov 05, 2015	54.00	54.15	53.10	53.87	493,813	+0.26(+0.48%)
Nov 04, 2015	54.65	54.75	53.08	53.61	243,235	-0.77(-1.42%)
Nov 03, 2015	53.35	54.70	53.00	54.38	449,716	+1.27(+2.39%)

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.