Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	43.38	44.70	43.35	44.69	398,707	+1.49(+3.44%)
Jan 28, 2016	43.40	43.63	43.10	43.20	330,524	+0.24(+0.55%)
Jan 27, 2016	43.30	43.73	42.79	42.97	298,946	-0.50(-1.16%)
Jan 26, 2016	42.50	43.56	42.50	43.47	558,245	+1.15(+2.73%)
Jan 25, 2016	43.04	43.09	42.25	42.32	314,875	-0.97(-2.25%)
Jan 22, 2016	43.02	43.42	42.83	43.29	619,572	+0.91(+2.14%)
Jan 21, 2016	42.38	43.07	42.20	42.38	417,380	-0.04(-0.08%)
Jan 20, 2016	41.74	42.80	40.82	42.42	441,469	+0.14(+0.32%)
Jan 19, 2016	43.19	43.19	41.87	42.28	570,460	-0.54(-1.26%)
Jan 15, 2016	42.32	42.82	42.82	42.82	746,453	-0.61(-1.41%)
Jan 14, 2016	43.00	43.83	42.54	43.44	472,703	+0.61(+1.41%)
Jan 13, 2016	44.09	44.27	42.57	42.83	445,290	-1.12(-2.56%)
Jan 12, 2016	44.34	44.46	43.28	43.95	454,685	-0.04(-0.09%)
Jan 11, 2016	44.19	44.41	43.63	43.99	453,780	-0.03(-0.07%)
Jan 08, 2016	44.96	45.15	43.97	44.02	532,228	-0.83(-1.86%)
Jan 07, 2016	45.33	45.59	44.81	44.86	358,290	-1.20(-2.60%)
Jan 06, 2016	46.08	46.39	45.81	46.06	435,034	-0.60(-1.28%)
Jan 05, 2016	46.71	46.72	46.31	46.65	907,604	+0.09(+0.20%)
Jan 04, 2016	46.78	46.78	46.01	46.56	1,056,263	-0.91(-1.91%)
Dec 31, 2015	47.87	47.47	47.47	47.47	332,440	-0.58(-1.21%)
Dec 30, 2015	48.52	48.61	48.05	48.05	254,366	-0.49(-1.01%)
Dec 29, 2015	48.34	48.60	48.07	48.54	283,599	+0.43(+0.90%)
Dec 28, 2015	48.22	48.25	47.67	48.11	371,182	-0.31(-0.63%)
Dec 24, 2015	48.39	48.42	48.42	48.42	151,295	+0.08(+0.16%)
Dec 23, 2015	47.87	48.38	47.85	48.34	275,180	+0.74(+1.55%)
Dec 22, 2015	47.06	47.67	46.76	47.60	318,458	+0.69(+1.46%)
Dec 21, 2015	46.89	47.10	46.62	46.92	992,587	+0.30(+0.64%)
Dec 18, 2015	47.17	47.17	46.51	46.62	297,744	-0.77(-1.63%)
Dec 17, 2015	48.04	48.10	47.31	47.39	449,504	-0.52(-1.08%)
Dec 16, 2015	47.49	47.97	47.21	47.91	291,243	+0.69(+1.45%)
Dec 15, 2015	46.90	47.30	46.82	47.22	359,471	+0.59(+1.27%)
Dec 14, 2015	46.84	47.00	46.32	46.63	661,425	-0.21(-0.46%)
Dec 11, 2015	47.31	47.34	46.71	46.84	323,892	-0.93(-1.95%)
Dec 10, 2015	47.70	48.05	47.57	47.77	338,406	+0.03(+0.06%)
Dec 09, 2015	48.23	48.61	47.59	47.74	159,849	-0.57(-1.18%)
Dec 08, 2015	48.31	48.64	48.01	48.31	252,878	-0.44(-0.91%)
Dec 07, 2015	49.49	49.49	48.59	48.75	157,968	-0.76(-1.53%)
Dec 04, 2015	49.06	49.59	49.00	49.51	138,194	+0.38(+0.77%)
Dec 03, 2015	49.96	50.20	48.96	49.13	342,994	-0.71(-1.43%)
Dec 02, 2015	50.32	50.41	49.77	49.84	813,009	-0.49(-0.98%)
Dec 01, 2015	50.19	50.38	49.97	50.34	259,964	+0.33(+0.66%)
Nov 30, 2015	50.23	50.38	49.97	50.01	610,260	-0.07(-0.15%)
Nov 27, 2015	49.98	50.23	49.87	50.08	50,853	+0.09(+0.17%)
Nov 25, 2015	49.73	50.00	50.00	50.00	123,788	+0.23(+0.47%)
Nov 24, 2015	49.18	49.81	49.06	49.77	108,228	+0.43(+0.87%)
Nov 23, 2015	49.13	49.52	49.06	49.34	189,645	+0.18(+0.37%)
Nov 20, 2015	49.02	49.41	49.02	49.15	344,971	+0.29(+0.60%)
Nov 19, 2015	48.91	48.97	48.69	48.86	130,309	-0.14(-0.28%)
Nov 18, 2015	48.44	49.03	48.24	49.00	116,839	+0.73(+1.51%)
Nov 17, 2015	48.55	48.91	48.22	48.27	197,770	-0.23(-0.48%)
Nov 16, 2015	47.89	48.50	47.82	48.50	186,085	+0.59(+1.23%)
Nov 13, 2015	48.10	48.44	47.76	47.91	119,628	-0.32(-0.66%)
Nov 12, 2015	48.90	48.90	48.20	48.23	173,987	-0.99(-2.01%)
Nov 11, 2015	49.73	49.76	49.18	49.21	231,420	-0.43(-0.86%)
Nov 10, 2015	49.35	49.67	49.30	49.64	511,197	+0.14(+0.28%)
Nov 09, 2015	50.17	50.17	49.34	49.51	636,264	-0.70(-1.40%)
Nov 06, 2015	49.90	50.21	49.52	50.21	107,766	+0.21(+0.43%)
Nov 05, 2015	49.74	50.11	49.52	50.00	196,793	+0.21(+0.43%)
Nov 04, 2015	50.03	50.11	49.63	49.78	630,947	-0.17(-0.35%)
Nov 03, 2015	49.52	50.22	49.52	49.96	415,837	+0.32(+0.65%)

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.