Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.59	45.18	42.36	45.18	277,778	+2.84(+6.72%)
Jan 28, 2016	43.20	44.02	42.09	42.33	157,068	-0.71(-1.65%)
Jan 27, 2016	45.93	46.23	43.00	43.04	269,691	-3.06(-6.64%)
Jan 26, 2016	45.53	46.38	44.84	46.11	170,657	+0.69(+1.53%)
Jan 25, 2016	47.54	47.66	45.24	45.41	183,132	-2.44(-5.09%)
Jan 22, 2016	46.88	48.19	44.87	47.85	103,204	+1.42(+3.06%)
Jan 21, 2016	47.06	47.27	45.68	46.43	133,208	-0.47(-0.99%)
Jan 20, 2016	46.22	47.62	45.02	46.89	156,676	+0.13(+0.27%)
Jan 19, 2016	46.69	46.95	45.95	46.77	173,904	+0.52(+1.12%)
Jan 15, 2016	44.65	46.25	46.25	46.25	138,866	+0.45(+0.98%)
Jan 14, 2016	43.70	46.32	43.07	45.80	212,259	+2.24(+5.15%)
Jan 13, 2016	44.41	44.90	42.72	43.56	118,358	-0.79(-1.77%)
Jan 12, 2016	45.09	45.45	43.23	44.35	176,401	-0.06(-0.13%)
Jan 11, 2016	45.78	45.96	43.94	44.41	183,883	-0.90(-1.98%)
Jan 08, 2016	46.11	46.11	44.29	45.30	136,720	-0.61(-1.33%)
Jan 07, 2016	46.79	47.32	45.16	45.91	174,910	-1.52(-3.21%)
Jan 06, 2016	49.33	50.02	47.31	47.43	209,587	-2.36(-4.74%)
Jan 05, 2016	50.04	50.44	48.70	49.80	218,029	-0.03(-0.05%)
Jan 04, 2016	50.07	50.76	49.50	49.82	174,421	-1.05(-2.06%)
Dec 31, 2015	52.53	50.87	50.87	50.87	127,875	-1.76(-3.34%)
Dec 30, 2015	52.69	53.37	51.96	52.63	84,504	-0.14(-0.26%)
Dec 29, 2015	53.58	54.03	52.62	52.76	90,985	-0.60(-1.13%)
Dec 28, 2015	53.22	53.62	52.65	53.37	79,968	+0.14(+0.25%)
Dec 24, 2015	52.78	53.23	53.23	53.23	41,482	+0.50(+0.95%)
Dec 23, 2015	52.11	52.95	52.11	52.73	75,579	+0.79(+1.51%)
Dec 22, 2015	51.48	52.36	50.09	51.94	139,038	+0.64(+1.25%)
Dec 21, 2015	50.17	51.72	49.80	51.30	136,334	+1.43(+2.87%)
Dec 18, 2015	49.82	50.61	48.82	49.87	399,347	-0.17(-0.34%)
Dec 17, 2015	49.30	50.23	49.30	50.04	129,650	+0.92(+1.88%)
Dec 16, 2015	48.20	49.43	48.18	49.12	129,655	+1.18(+2.47%)
Dec 15, 2015	48.75	49.24	47.56	47.93	134,575	-0.45(-0.93%)
Dec 14, 2015	48.49	48.76	48.14	48.38	136,243	-0.13(-0.26%)
Dec 11, 2015	48.58	49.57	48.15	48.51	170,502	-0.85(-1.71%)
Dec 10, 2015	47.86	49.84	47.86	49.35	117,055	+1.48(+3.09%)
Dec 09, 2015	47.30	49.36	47.16	47.87	115,253	+0.33(+0.69%)
Dec 08, 2015	48.15	48.43	46.88	47.54	100,331	-1.07(-2.19%)
Dec 07, 2015	48.09	49.27	47.28	48.61	136,951	+0.48(+1.00%)
Dec 04, 2015	48.65	49.22	47.91	48.13	138,079	-0.50(-1.03%)
Dec 03, 2015	48.35	49.47	48.27	48.63	167,556	+0.38(+0.79%)
Dec 02, 2015	49.33	49.35	47.67	48.25	188,016	-1.15(-2.33%)
Dec 01, 2015	50.27	50.94	49.06	49.40	144,146	-0.69(-1.37%)
Nov 30, 2015	49.08	52.14	49.08	50.08	289,700	+1.13(+2.32%)
Nov 27, 2015	50.15	50.24	48.86	48.95	36,545	-1.28(-2.54%)
Nov 25, 2015	48.61	50.23	50.23	50.23	150,094	+1.54(+3.16%)
Nov 24, 2015	47.54	48.75	47.46	48.69	133,379	+0.85(+1.79%)
Nov 23, 2015	46.52	48.54	46.52	47.83	134,672	+1.09(+2.34%)
Nov 20, 2015	45.90	47.12	45.72	46.74	107,216	+1.09(+2.39%)
Nov 19, 2015	44.94	45.81	44.17	45.65	154,944	+0.81(+1.81%)
Nov 18, 2015	43.64	45.11	43.10	44.84	187,711	+1.09(+2.50%)
Nov 17, 2015	43.56	43.94	42.31	43.75	197,975	+0.42(+0.98%)
Nov 16, 2015	42.31	43.49	42.15	43.32	112,346	+0.90(+2.11%)
Nov 13, 2015	42.49	42.92	41.72	42.43	112,462	-0.30(-0.69%)
Nov 12, 2015	42.60	43.27	42.52	42.72	86,462	-0.58(-1.33%)
Nov 11, 2015	43.69	44.46	43.12	43.30	71,272	-0.17(-0.39%)
Nov 10, 2015	43.08	43.81	41.56	43.47	146,142	+0.31(+0.73%)
Nov 09, 2015	45.11	45.18	41.67	43.15	179,821	-2.07(-4.58%)
Nov 06, 2015	43.83	45.38	43.36	45.23	89,874	+1.16(+2.63%)
Nov 05, 2015	43.55	44.46	42.98	44.07	121,915	+0.44(+1.01%)
Nov 04, 2015	44.48	44.82	43.46	43.63	178,888	-0.90(-2.01%)
Nov 03, 2015	44.72	45.40	43.93	44.52	139,016	-0.15(-0.34%)

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.