Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.02	44.75	43.99	44.74	6,282,976	+0.94(+2.14%)
Jan 28, 2016	44.03	44.06	43.38	43.80	2,389,200	+0.24(+0.54%)
Jan 27, 2016	43.80	44.28	43.35	43.56	7,224,056	-0.36(-0.83%)
Jan 26, 2016	43.39	43.95	43.36	43.92	5,250,585	+0.72(+1.67%)
Jan 25, 2016	43.69	43.75	43.15	43.20	5,291,447	-0.65(-1.49%)
Jan 22, 2016	43.62	43.92	43.54	43.86	4,516,632	+1.08(+2.53%)
Jan 21, 2016	42.54	43.18	42.19	42.77	4,301,065	+0.24(+0.56%)
Jan 20, 2016	42.41	42.85	41.55	42.54	8,121,728	-0.69(-1.61%)
Jan 19, 2016	43.53	43.64	42.84	43.23	5,525,154	+0.25(+0.59%)
Jan 15, 2016	42.97	42.98	42.98	42.98	4,256,009	-1.25(-2.83%)
Jan 14, 2016	43.76	44.49	43.36	44.23	6,769,656	+0.63(+1.46%)
Jan 13, 2016	44.72	44.84	43.48	43.59	5,160,711	-0.91(-2.03%)
Jan 12, 2016	44.57	44.74	44.02	44.50	2,852,735	+0.29(+0.65%)
Jan 11, 2016	44.49	44.58	43.75	44.21	3,495,600	+0.05(+0.12%)
Jan 08, 2016	44.95	45.05	44.10	44.16	2,880,555	-0.52(-1.16%)
Jan 07, 2016	44.94	45.33	44.59	44.68	4,013,230	-1.07(-2.33%)
Jan 06, 2016	45.66	45.95	45.50	45.74	5,453,097	-0.70(-1.50%)
Jan 05, 2016	46.41	46.52	46.18	46.44	3,832,768	+0.04(+0.08%)
Jan 04, 2016	46.40	46.46	45.94	46.40	6,080,069	-0.84(-1.77%)
Dec 31, 2015	47.43	47.24	47.24	47.24	3,242,668	-0.47(-0.99%)
Dec 30, 2015	47.94	47.96	47.67	47.71	2,906,990	-0.35(-0.72%)
Dec 29, 2015	47.98	48.13	47.92	48.06	4,268,360	+0.44(+0.93%)
Dec 28, 2015	47.52	47.63	47.38	47.62	4,208,197	-0.14(-0.30%)
Dec 24, 2015	47.80	47.76	47.76	47.76	2,201,864	-0.06(-0.12%)
Dec 23, 2015	47.55	47.83	47.48	47.82	2,810,239	+0.68(+1.44%)
Dec 22, 2015	46.97	47.23	46.75	47.14	4,836,501	+0.36(+0.78%)
Dec 21, 2015	46.79	46.94	46.47	46.78	3,371,824	+0.36(+0.78%)
Dec 18, 2015	46.93	47.02	46.44	46.42	3,121,110	-0.67(-1.42%)
Dec 17, 2015	47.80	47.81	47.09	47.09	10,119,864	-0.66(-1.38%)
Dec 16, 2015	47.30	47.84	47.11	47.75	4,633,163	+0.82(+1.74%)
Dec 15, 2015	46.90	47.11	46.81	46.93	4,610,943	+0.46(+0.99%)
Dec 14, 2015	46.44	46.52	45.89	46.47	4,264,059	+0.17(+0.36%)
Dec 11, 2015	46.64	46.76	46.24	46.30	3,839,047	-0.91(-1.93%)
Dec 10, 2015	47.23	47.54	47.18	47.21	4,418,975	-0.03(-0.07%)
Dec 09, 2015	47.37	47.89	46.99	47.25	4,894,005	-0.25(-0.53%)
Dec 08, 2015	47.38	47.68	47.23	47.50	3,471,137	-0.48(-0.99%)
Dec 07, 2015	48.15	48.22	47.79	47.97	2,694,671	-0.42(-0.86%)
Dec 04, 2015	47.72	48.44	47.66	48.39	1,985,290	+0.69(+1.44%)
Dec 03, 2015	48.37	48.41	47.54	47.71	3,826,421	-0.53(-1.11%)
Dec 02, 2015	48.58	48.70	48.15	48.24	2,491,345	-0.49(-1.01%)
Dec 01, 2015	48.51	48.75	48.43	48.73	1,593,541	+0.48(+0.99%)
Nov 30, 2015	48.46	48.47	48.20	48.26	5,685,408	-0.14(-0.28%)
Nov 27, 2015	48.39	48.47	48.32	48.40	536,234	-0.07(-0.15%)
Nov 25, 2015	48.52	48.47	48.47	48.47	2,092,456	+0.04(+0.09%)
Nov 24, 2015	48.07	48.55	48.02	48.42	3,299,928	+0.04(+0.09%)
Nov 23, 2015	48.47	48.65	48.29	48.38	1,745,588	-0.19(-0.40%)
Nov 20, 2015	48.73	48.80	48.52	48.57	4,995,000	+0.11(+0.22%)
Nov 19, 2015	48.47	48.58	48.42	48.47	3,889,296	+0.13(+0.26%)
Nov 18, 2015	47.97	48.42	47.89	48.34	8,038,818	+0.56(+1.17%)
Nov 17, 2015	47.99	48.12	47.70	47.78	1,442,137	+0.02(+0.04%)
Nov 16, 2015	47.13	47.77	47.06	47.76	2,708,378	+0.64(+1.36%)
Nov 13, 2015	47.39	47.48	47.10	47.13	1,282,819	-0.50(-1.04%)
Nov 12, 2015	47.95	48.07	47.61	47.62	1,501,517	-0.58(-1.21%)
Nov 11, 2015	48.53	48.53	48.21	48.21	2,158,435	-0.08(-0.17%)
Nov 10, 2015	48.12	48.29	47.99	48.29	1,093,142	+0.04(+0.09%)
Nov 09, 2015	48.56	48.57	48.02	48.25	3,524,911	-0.53(-1.08%)
Nov 06, 2015	48.66	48.79	48.41	48.78	1,517,891	-0.16(-0.32%)
Nov 05, 2015	49.10	49.15	48.76	48.93	2,431,540	-0.10(-0.20%)
Nov 04, 2015	49.33	49.34	48.88	49.03	1,888,729	-0.18(-0.37%)
Nov 03, 2015	48.93	49.33	48.86	49.22	1,562,683	+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.