Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.03	46.82	45.69	46.68	685,823	+1.02(+2.23%)
Jan 28, 2016	47.16	47.37	45.47	45.66	451,128	-0.95(-2.04%)
Jan 27, 2016	46.80	47.60	46.18	46.61	391,883	-0.20(-0.43%)
Jan 26, 2016	46.54	46.98	46.33	46.81	358,177	+0.39(+0.84%)
Jan 25, 2016	46.95	47.75	46.23	46.42	408,847	-0.84(-1.78%)
Jan 22, 2016	47.24	47.37	46.59	47.26	620,991	+0.79(+1.70%)
Jan 21, 2016	47.27	47.32	46.26	46.47	665,415	-0.56(-1.19%)
Jan 20, 2016	46.14	47.52	45.32	47.03	522,268	+0.43(+0.92%)
Jan 19, 2016	47.91	47.91	46.00	46.60	403,955	-0.65(-1.38%)
Jan 15, 2016	46.51	47.25	47.25	47.25	614,200	-0.82(-1.71%)
Jan 14, 2016	46.44	48.14	46.37	48.07	705,168	+1.74(+3.76%)
Jan 13, 2016	45.93	47.10	45.94	46.33	609,512	+0.40(+0.87%)
Jan 12, 2016	45.78	46.29	45.21	45.93	506,327	+0.47(+1.03%)
Jan 11, 2016	47.27	47.64	45.00	45.46	894,064	-1.63(-3.46%)
Jan 08, 2016	50.13	50.85	46.81	47.09	554,908	-2.83(-5.67%)
Jan 07, 2016	49.62	50.50	49.18	49.92	375,853	-0.83(-1.64%)
Jan 06, 2016	49.49	51.36	49.45	50.75	459,360	+0.62(+1.24%)
Jan 05, 2016	49.90	50.69	49.68	50.13	413,724	+0.57(+1.15%)
Jan 04, 2016	50.42	50.68	49.28	49.56	488,222	-1.92(-3.73%)
Dec 31, 2015	51.67	51.48	51.48	51.48	333,800	-0.40(-0.77%)
Dec 30, 2015	51.62	52.55	51.36	51.88	192,784	+0.27(+0.52%)
Dec 29, 2015	51.50	51.98	51.18	51.61	206,278	+0.31(+0.60%)
Dec 28, 2015	50.40	51.31	50.26	51.30	252,762	+0.81(+1.60%)
Dec 24, 2015	50.75	50.49	50.49	50.49	92,600	-0.15(-0.30%)
Dec 23, 2015	51.30	51.58	50.51	50.64	346,253	-0.41(-0.80%)
Dec 22, 2015	52.13	52.13	50.83	51.05	244,829	-0.86(-1.66%)
Dec 21, 2015	51.22	51.99	51.04	51.91	236,628	+0.96(+1.88%)
Dec 18, 2015	50.47	51.48	50.22	50.95	1,117,346	+0.07(+0.14%)
Dec 17, 2015	51.70	51.97	50.72	50.88	505,138	-0.72(-1.40%)
Dec 16, 2015	52.20	52.25	51.25	51.60	397,099	-0.26(-0.50%)
Dec 15, 2015	51.72	52.81	51.65	51.86	496,132	+0.67(+1.31%)
Dec 14, 2015	50.94	51.40	50.05	51.19	416,151	+0.14(+0.27%)
Dec 11, 2015	51.33	51.96	50.83	51.05	327,007	-1.07(-2.05%)
Dec 10, 2015	52.78	53.44	52.00	52.12	275,293	-0.71(-1.34%)
Dec 09, 2015	51.71	53.27	51.50	52.83	441,729	+1.01(+1.95%)
Dec 08, 2015	50.95	52.64	50.70	51.82	313,374	+0.21(+0.41%)
Dec 07, 2015	52.15	52.58	50.98	51.61	454,263	-0.51(-0.98%)
Dec 04, 2015	51.73	52.61	50.88	52.12	230,428	+0.63(+1.22%)
Dec 03, 2015	53.30	53.69	50.80	51.49	356,380	-1.69(-3.18%)
Dec 02, 2015	52.69	53.78	52.35	53.18	370,666	+0.65(+1.24%)
Dec 01, 2015	51.14	53.06	50.75	52.53	619,361	+1.64(+3.22%)
Nov 30, 2015	53.79	53.79	49.00	50.89	1,422,268	-3.30(-6.09%)
Nov 27, 2015	53.02	54.25	52.84	54.19	120,786	+1.13(+2.13%)
Nov 25, 2015	52.70	53.06	53.06	53.06	194,300	+0.35(+0.66%)
Nov 24, 2015	52.73	53.39	52.20	52.71	330,617	-0.01(-0.02%)
Nov 23, 2015	49.31	53.36	49.31	52.72	708,280	+3.52(+7.15%)
Nov 20, 2015	49.49	49.90	48.72	49.20	199,979	+0.07(+0.14%)
Nov 19, 2015	49.88	50.18	48.97	49.13	175,770	-0.73(-1.46%)
Nov 18, 2015	49.76	50.06	49.04	49.86	246,515	+0.47(+0.95%)
Nov 17, 2015	48.05	49.55	47.95	49.39	319,205	+1.53(+3.20%)
Nov 16, 2015	47.28	48.48	46.90	47.86	375,244	+0.98(+2.09%)
Nov 13, 2015	46.19	47.53	46.09	46.88	395,922	+0.47(+1.01%)
Nov 12, 2015	47.41	47.66	46.07	46.41	327,385	-1.34(-2.81%)
Nov 11, 2015	48.35	49.54	47.74	47.75	299,710	-0.37(-0.77%)
Nov 10, 2015	47.58	48.26	47.10	48.12	278,986	+0.59(+1.24%)
Nov 09, 2015	48.10	48.17	47.22	47.53	235,540	-0.76(-1.57%)
Nov 06, 2015	48.24	48.49	47.29	48.29	293,779	+0.08(+0.17%)
Nov 05, 2015	49.47	49.52	47.53	48.21	365,239	-0.93(-1.89%)
Nov 04, 2015	48.96	49.40	48.61	49.14	231,038	+0.28(+0.57%)
Nov 03, 2015	49.15	49.35	48.68	48.86	315,664	-0.49(-0.99%)

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.