Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.03	44.76	44.00	44.75	6,281,629	+0.94(+2.14%)
Jan 28, 2016	44.04	44.07	43.39	43.81	2,388,687	+0.24(+0.54%)
Jan 27, 2016	43.81	44.29	43.36	43.57	7,222,507	-0.36(-0.83%)
Jan 26, 2016	43.40	43.96	43.37	43.93	5,249,459	+0.72(+1.66%)
Jan 25, 2016	43.70	43.76	43.16	43.21	5,290,312	-0.65(-1.49%)
Jan 22, 2016	43.63	43.93	43.55	43.87	4,515,664	+1.08(+2.53%)
Jan 21, 2016	42.55	43.19	42.20	42.78	4,300,142	+0.24(+0.56%)
Jan 20, 2016	42.42	42.86	41.55	42.54	8,119,986	-0.69(-1.61%)
Jan 19, 2016	43.54	43.65	42.85	43.24	5,523,969	+0.25(+0.59%)
Jan 15, 2016	42.98	42.98	42.98	42.98	4,255,096	-1.25(-2.83%)
Jan 14, 2016	43.77	44.50	43.37	44.24	6,768,204	+0.63(+1.46%)
Jan 13, 2016	44.73	44.85	43.49	43.60	5,159,605	-0.91(-2.04%)
Jan 12, 2016	44.58	44.75	44.03	44.51	2,852,123	+0.29(+0.65%)
Jan 11, 2016	44.50	44.58	43.76	44.22	3,494,850	+0.05(+0.12%)
Jan 08, 2016	44.96	45.06	44.11	44.17	2,879,938	-0.52(-1.16%)
Jan 07, 2016	44.95	45.34	44.60	44.69	4,012,369	-1.07(-2.33%)
Jan 06, 2016	45.67	45.96	45.51	45.75	5,451,928	-0.70(-1.50%)
Jan 05, 2016	46.42	46.53	46.19	46.45	3,831,946	+0.04(+0.08%)
Jan 04, 2016	46.41	46.47	45.95	46.41	6,078,765	-0.84(-1.77%)
Dec 31, 2015	47.44	47.25	47.25	47.25	3,241,972	-0.47(-0.99%)
Dec 30, 2015	47.95	47.97	47.68	47.73	2,906,367	-0.35(-0.72%)
Dec 29, 2015	47.99	48.14	47.93	48.07	4,267,445	+0.44(+0.93%)
Dec 28, 2015	47.53	47.64	47.39	47.63	4,207,294	-0.14(-0.30%)
Dec 24, 2015	47.81	47.77	47.77	47.77	2,201,392	-0.06(-0.12%)
Dec 23, 2015	47.56	47.84	47.49	47.83	2,809,636	+0.68(+1.44%)
Dec 22, 2015	46.98	47.24	46.76	47.15	4,835,464	+0.36(+0.78%)
Dec 21, 2015	46.80	46.95	46.48	46.79	3,371,101	+0.36(+0.78%)
Dec 18, 2015	46.94	47.03	46.45	46.43	3,120,441	-0.67(-1.42%)
Dec 17, 2015	47.81	47.82	47.10	47.10	10,117,694	-0.66(-1.38%)
Dec 16, 2015	47.31	47.85	47.12	47.76	4,632,169	+0.82(+1.74%)
Dec 15, 2015	46.91	47.12	46.82	46.94	4,609,954	+0.46(+0.99%)
Dec 14, 2015	46.45	46.53	45.90	46.48	4,263,145	+0.17(+0.36%)
Dec 11, 2015	46.65	46.77	46.25	46.31	3,838,223	-0.91(-1.93%)
Dec 10, 2015	47.24	47.55	47.19	47.22	4,418,028	-0.03(-0.07%)
Dec 09, 2015	47.38	47.90	47.00	47.26	4,892,956	-0.25(-0.53%)
Dec 08, 2015	47.39	47.69	47.24	47.51	3,470,393	-0.48(-0.99%)
Dec 07, 2015	48.16	48.23	47.80	47.98	2,694,093	-0.42(-0.86%)
Dec 04, 2015	47.73	48.45	47.67	48.40	1,984,864	+0.69(+1.44%)
Dec 03, 2015	48.38	48.42	47.55	47.72	3,825,601	-0.53(-1.11%)
Dec 02, 2015	48.59	48.71	48.16	48.25	2,490,811	-0.49(-1.01%)
Dec 01, 2015	48.52	48.76	48.44	48.74	1,593,199	+0.48(+0.99%)
Nov 30, 2015	48.47	48.48	48.21	48.27	5,684,189	-0.14(-0.28%)
Nov 27, 2015	48.40	48.48	48.33	48.41	536,119	-0.07(-0.15%)
Nov 25, 2015	48.53	48.48	48.48	48.48	2,092,007	+0.04(+0.09%)
Nov 24, 2015	48.08	48.56	48.03	48.43	3,299,221	+0.04(+0.09%)
Nov 23, 2015	48.48	48.66	48.31	48.39	1,745,214	-0.19(-0.40%)
Nov 20, 2015	48.74	48.81	48.53	48.59	4,993,929	+0.11(+0.22%)
Nov 19, 2015	48.48	48.59	48.43	48.48	3,888,462	+0.13(+0.26%)
Nov 18, 2015	47.98	48.43	47.90	48.35	8,037,094	+0.56(+1.17%)
Nov 17, 2015	48.00	48.13	47.71	47.79	1,441,827	+0.02(+0.03%)
Nov 16, 2015	47.14	47.78	47.07	47.77	2,707,797	+0.64(+1.36%)
Nov 13, 2015	47.40	47.49	47.11	47.14	1,282,544	-0.50(-1.04%)
Nov 12, 2015	47.96	48.08	47.62	47.63	1,501,195	-0.59(-1.21%)
Nov 11, 2015	48.54	48.54	48.22	48.22	2,157,972	-0.08(-0.17%)
Nov 10, 2015	48.13	48.30	48.00	48.30	1,092,908	+0.04(+0.09%)
Nov 09, 2015	48.57	48.58	48.03	48.26	3,524,155	-0.53(-1.08%)
Nov 06, 2015	48.67	48.80	48.42	48.79	1,517,566	-0.16(-0.32%)
Nov 05, 2015	49.11	49.16	48.77	48.94	2,431,019	-0.10(-0.20%)
Nov 04, 2015	49.35	49.35	48.89	49.04	1,888,324	-0.18(-0.37%)
Nov 03, 2015	48.94	49.35	48.87	49.23	1,562,348	+0.15(+0.31%)

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.