Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	50.74	51.10	50.38	50.51	5,208,272	+0.17(+0.35%)
Jan 28, 2016	49.67	50.69	49.24	50.34	1,955,376	+0.60(+1.20%)
Jan 27, 2016	49.40	49.96	49.12	49.74	2,203,541	+0.25(+0.50%)
Jan 26, 2016	49.44	50.33	49.26	49.49	2,900,902	+0.13(+0.27%)
Jan 25, 2016	49.62	49.67	49.12	49.36	2,927,857	-0.12(-0.24%)
Jan 22, 2016	49.66	49.73	48.53	49.48	4,318,725	+0.20(+0.41%)
Jan 21, 2016	49.68	50.21	48.20	49.27	6,299,683	-0.41(-0.82%)
Jan 20, 2016	49.98	50.26	49.30	49.68	4,668,837	-0.60(-1.19%)
Jan 19, 2016	49.50	50.42	49.24	50.28	4,631,753	+1.01(+2.05%)
Jan 15, 2016	48.41	49.27	49.27	49.27	5,273,384	+0.04(+0.09%)
Jan 14, 2016	48.45	49.49	48.10	49.22	5,334,127	+0.68(+1.41%)
Jan 13, 2016	47.81	48.76	47.74	48.54	4,416,526	+0.86(+1.80%)
Jan 12, 2016	48.30	48.55	47.39	47.68	4,313,898	-0.59(-1.22%)
Jan 11, 2016	48.47	49.10	48.17	48.27	5,880,385	-0.09(-0.18%)
Jan 08, 2016	47.91	48.62	47.84	48.36	7,506,295	+0.52(+1.08%)
Jan 07, 2016	46.98	48.01	46.95	47.84	4,633,318	+0.36(+0.77%)
Jan 06, 2016	46.91	47.66	46.73	47.47	2,309,266	+0.23(+0.48%)
Jan 05, 2016	46.91	47.43	46.28	47.25	2,083,519	+0.37(+0.79%)
Jan 04, 2016	46.48	46.89	46.20	46.88	2,318,379	+0.09(+0.20%)
Dec 31, 2015	47.45	46.78	46.78	46.78	1,625,591	-0.71(-1.50%)
Dec 30, 2015	47.42	47.69	47.32	47.50	1,062,148	+0.08(+0.17%)
Dec 29, 2015	47.38	47.80	47.26	47.42	1,688,149	+0.04(+0.08%)
Dec 28, 2015	46.90	47.41	46.71	47.38	1,487,150	+0.25(+0.53%)
Dec 24, 2015	47.05	47.13	47.13	47.13	737,444	-0.03(-0.06%)
Dec 23, 2015	46.52	47.20	46.39	47.16	1,754,144	+0.79(+1.71%)
Dec 22, 2015	46.19	46.50	45.74	46.37	1,835,613	+0.21(+0.46%)
Dec 21, 2015	46.24	46.46	45.89	46.16	2,113,241	+0.09(+0.19%)
Dec 18, 2015	46.61	46.70	45.82	46.07	4,307,941	-0.68(-1.45%)
Dec 17, 2015	46.71	47.11	46.36	46.75	2,534,723	+0.00(+0.00%)
Dec 16, 2015	45.83	46.81	45.77	46.75	2,979,551	+1.13(+2.47%)
Dec 15, 2015	45.33	46.02	45.29	45.62	2,714,318	+0.46(+1.02%)
Dec 14, 2015	44.56	45.17	44.56	45.16	3,262,775	+0.90(+2.02%)
Dec 11, 2015	44.34	44.72	43.92	44.26	2,807,087	-0.25(-0.56%)
Dec 10, 2015	45.76	45.85	44.37	44.51	3,822,151	-1.36(-2.97%)
Dec 09, 2015	46.06	46.54	45.58	45.87	3,919,045	-0.33(-0.71%)
Dec 08, 2015	45.61	46.31	45.34	46.20	3,133,613	+0.50(+1.10%)
Dec 07, 2015	45.24	45.72	45.02	45.70	2,412,881	+0.46(+1.01%)
Dec 04, 2015	44.20	45.25	44.20	45.24	3,047,350	+1.20(+2.73%)
Dec 03, 2015	44.61	44.61	43.89	44.04	4,037,337	-0.71(-1.58%)
Dec 02, 2015	45.35	45.55	44.70	44.75	1,784,981	-0.82(-1.79%)
Dec 01, 2015	45.41	45.61	45.13	45.56	1,553,108	+0.32(+0.71%)
Nov 30, 2015	45.33	45.57	45.17	45.24	2,312,719	-0.04(-0.10%)
Nov 27, 2015	45.18	45.44	45.15	45.28	755,446	+0.13(+0.29%)
Nov 25, 2015	45.39	45.15	45.15	45.15	1,254,259	-0.23(-0.51%)
Nov 24, 2015	45.47	45.67	45.09	45.39	2,170,677	-0.34(-0.75%)
Nov 23, 2015	46.13	46.35	45.70	45.73	1,912,146	-0.36(-0.77%)
Nov 20, 2015	46.16	46.46	45.84	46.08	1,914,796	+0.09(+0.19%)
Nov 19, 2015	45.89	46.26	45.71	46.00	3,721,423	+0.28(+0.62%)
Nov 18, 2015	45.44	45.75	45.01	45.71	2,382,882	+0.25(+0.54%)
Nov 17, 2015	45.64	46.10	45.25	45.47	2,867,960	-0.19(-0.41%)
Nov 16, 2015	44.59	45.68	44.57	45.66	2,311,961	+1.06(+2.38%)
Nov 13, 2015	45.02	45.37	44.48	44.59	2,790,513	-0.45(-1.01%)
Nov 12, 2015	45.31	45.68	44.77	45.05	2,205,337	-0.27(-0.60%)
Nov 11, 2015	45.15	45.44	45.03	45.32	2,619,701	+0.18(+0.40%)
Nov 10, 2015	44.70	45.42	44.70	45.14	2,579,396	+0.53(+1.19%)
Nov 09, 2015	44.34	44.85	44.07	44.61	3,187,043	-0.01(-0.03%)
Nov 06, 2015	46.05	46.23	44.32	44.62	11,348,451	-2.45(-5.20%)
Nov 05, 2015	47.34	47.68	46.97	47.07	3,133,013	-0.41(-0.86%)
Nov 04, 2015	47.35	47.76	47.20	47.48	2,690,581	+0.20(+0.43%)
Nov 03, 2015	47.13	47.31	46.72	47.28	2,274,987	+0.04(+0.08%)

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.