Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.90	44.50	43.57	44.42	3,033,023	+0.82(+1.88%)
Jan 28, 2016	44.16	44.26	43.36	43.60	1,702,761	-0.12(-0.28%)
Jan 27, 2016	43.93	44.51	43.47	43.73	1,683,715	-0.29(-0.66%)
Jan 26, 2016	43.66	44.11	43.53	44.02	1,922,497	+0.68(+1.57%)
Jan 25, 2016	44.18	44.31	43.34	43.34	1,367,221	-0.95(-2.15%)
Jan 22, 2016	44.61	44.89	43.97	44.29	1,462,778	+0.55(+1.25%)
Jan 21, 2016	43.92	44.35	43.25	43.74	1,979,829	-0.22(-0.49%)
Jan 20, 2016	43.82	44.39	42.57	43.96	2,023,718	-0.81(-1.81%)
Jan 19, 2016	45.76	45.76	44.35	44.77	1,273,786	-0.44(-0.98%)
Jan 15, 2016	44.32	45.22	45.22	45.22	1,930,654	-0.09(-0.21%)
Jan 14, 2016	44.83	45.73	44.16	45.31	1,599,873	+0.57(+1.27%)
Jan 13, 2016	46.05	46.20	44.70	44.74	1,403,515	-1.02(-2.23%)
Jan 12, 2016	46.00	46.05	45.20	45.76	1,813,069	+0.26(+0.56%)
Jan 11, 2016	46.41	46.76	45.13	45.51	2,629,764	-0.82(-1.77%)
Jan 08, 2016	47.48	47.78	46.25	46.33	1,809,514	-0.86(-1.82%)
Jan 07, 2016	47.58	47.62	46.62	47.19	2,646,352	-1.14(-2.36%)
Jan 06, 2016	48.70	49.01	48.13	48.33	2,090,320	-1.12(-2.27%)
Jan 05, 2016	49.71	49.92	49.15	49.46	1,352,572	-0.26(-0.51%)
Jan 04, 2016	49.91	49.98	49.36	49.71	2,057,150	-0.89(-1.75%)
Dec 31, 2015	50.90	50.60	50.60	50.60	750,592	-0.56(-1.09%)
Dec 30, 2015	51.43	51.55	51.12	51.16	635,620	-0.35(-0.68%)
Dec 29, 2015	51.38	51.65	50.99	51.51	560,383	+0.58(+1.13%)
Dec 28, 2015	51.15	51.23	50.66	50.93	749,130	-0.33(-0.64%)
Dec 24, 2015	50.95	51.26	51.26	51.26	409,770	+0.11(+0.22%)
Dec 23, 2015	50.78	51.47	50.60	51.15	1,547,998	+0.71(+1.40%)
Dec 22, 2015	50.37	50.57	50.08	50.44	2,461,385	+0.32(+0.64%)
Dec 21, 2015	50.37	50.57	49.86	50.12	1,339,884	+0.12(+0.25%)
Dec 18, 2015	50.32	50.61	49.97	49.99	3,484,324	-0.57(-1.12%)
Dec 17, 2015	51.34	51.53	50.44	50.56	2,045,426	-0.76(-1.47%)
Dec 16, 2015	50.83	51.51	50.41	51.32	2,162,994	+0.96(+1.91%)
Dec 15, 2015	50.88	50.95	50.28	50.35	2,185,461	-0.09(-0.17%)
Dec 14, 2015	50.03	50.47	49.96	50.44	2,282,008	+0.48(+0.96%)
Dec 11, 2015	50.52	50.61	49.90	49.96	1,780,721	-1.10(-2.16%)
Dec 10, 2015	50.92	51.39	50.84	51.06	2,530,152	+0.08(+0.15%)
Dec 09, 2015	50.49	51.78	50.49	50.99	1,936,588	+0.16(+0.32%)
Dec 08, 2015	51.57	51.68	50.81	50.83	1,330,369	-1.21(-2.32%)
Dec 07, 2015	51.90	52.14	51.63	52.03	1,067,829	-0.19(-0.36%)
Dec 04, 2015	51.72	52.42	51.55	52.22	1,858,203	+0.57(+1.10%)
Dec 03, 2015	52.70	52.87	51.24	51.66	1,452,158	-1.03(-1.95%)
Dec 02, 2015	53.34	53.41	52.63	52.69	1,401,938	-0.74(-1.38%)
Dec 01, 2015	53.38	53.67	53.11	53.42	1,267,873	+0.20(+0.37%)
Nov 30, 2015	53.53	53.73	53.16	53.22	1,649,824	-0.38(-0.70%)
Nov 27, 2015	53.26	53.70	53.21	53.60	452,758	+0.38(+0.71%)
Nov 25, 2015	53.26	53.22	53.22	53.22	1,295,975	+0.00(+0.00%)
Nov 24, 2015	52.89	53.38	52.58	53.22	1,248,690	+0.14(+0.27%)
Nov 23, 2015	52.93	53.21	52.81	53.08	744,162	+0.08(+0.16%)
Nov 20, 2015	52.84	53.31	52.69	53.00	980,773	+0.41(+0.77%)
Nov 19, 2015	52.74	52.85	52.45	52.59	1,132,285	-0.13(-0.25%)
Nov 18, 2015	51.40	52.78	51.21	52.72	1,175,134	+1.59(+3.12%)
Nov 17, 2015	51.78	51.98	50.99	51.13	1,190,083	-0.62(-1.20%)
Nov 16, 2015	50.67	51.76	50.49	51.75	1,015,622	+1.07(+2.12%)
Nov 13, 2015	50.78	51.26	50.65	50.68	928,484	-0.31(-0.61%)
Nov 12, 2015	52.12	52.37	50.93	50.99	1,372,224	-1.58(-3.01%)
Nov 11, 2015	53.05	53.22	52.53	52.57	1,026,548	-0.19(-0.36%)
Nov 10, 2015	52.55	52.88	52.03	52.76	736,549	-0.05(-0.09%)
Nov 09, 2015	52.82	52.97	52.25	52.81	901,092	-0.18(-0.34%)
Nov 06, 2015	53.02	53.34	52.57	52.99	786,815	-0.25(-0.48%)
Nov 05, 2015	52.92	53.56	52.90	53.24	1,026,189	+0.28(+0.53%)
Nov 04, 2015	52.63	53.27	52.53	52.96	1,579,893	+0.43(+0.83%)
Nov 03, 2015	52.16	52.76	52.01	52.53	1,429,521	+0.26(+0.51%)

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.