Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	49.81	50.29	49.05	50.25	10,182,771	+0.94(+1.90%)
Jan 28, 2016	50.06	50.42	47.29	49.31	16,803,478	+2.23(+4.73%)
Jan 27, 2016	47.17	48.35	46.39	47.08	13,634,592	-0.68(-1.42%)
Jan 26, 2016	47.15	48.17	46.90	47.76	10,080,401	+1.01(+2.16%)
Jan 25, 2016	47.60	47.92	46.63	46.75	13,587,412	-2.48(-5.03%)
Jan 22, 2016	49.43	50.51	48.93	49.23	9,680,580	+1.04(+2.16%)
Jan 21, 2016	47.63	48.78	47.03	48.19	10,897,320	+0.71(+1.50%)
Jan 20, 2016	46.89	47.94	45.50	47.48	13,448,332	-0.18(-0.37%)
Jan 19, 2016	48.65	48.88	47.21	47.66	10,525,011	-0.68(-1.40%)
Jan 15, 2016	48.05	48.34	48.34	48.34	15,698,958	-1.32(-2.65%)
Jan 14, 2016	48.83	50.21	48.14	49.65	11,590,258	+1.10(+2.27%)
Jan 13, 2016	49.49	50.03	48.15	48.55	9,076,198	-0.57(-1.15%)
Jan 12, 2016	49.79	49.84	48.15	49.12	10,776,142	+0.10(+0.21%)
Jan 11, 2016	50.77	50.79	48.52	49.01	12,126,553	-1.45(-2.88%)
Jan 08, 2016	51.29	51.45	50.18	50.47	10,382,284	-0.52(-1.02%)
Jan 07, 2016	51.89	52.25	50.76	50.98	10,786,812	-1.82(-3.44%)
Jan 06, 2016	52.61	53.30	52.32	52.80	8,326,171	-0.85(-1.58%)
Jan 05, 2016	54.52	54.57	52.96	53.65	7,676,062	-0.57(-1.04%)
Jan 04, 2016	53.33	54.29	52.40	54.21	10,768,443	+0.02(+0.04%)
Dec 31, 2015	54.58	54.19	54.19	54.19	5,463,507	-0.58(-1.06%)
Dec 30, 2015	54.75	55.52	54.68	54.77	3,961,208	-0.40(-0.72%)
Dec 29, 2015	55.19	55.47	54.72	55.17	4,438,718	+0.49(+0.89%)
Dec 28, 2015	55.11	55.16	54.24	54.68	4,869,804	-0.64(-1.15%)
Dec 24, 2015	55.62	55.32	55.32	55.32	2,912,223	-0.41(-0.73%)
Dec 23, 2015	55.49	56.21	55.01	55.73	9,513,250	+1.18(+2.16%)
Dec 22, 2015	52.83	54.85	52.71	54.55	12,160,556	+2.53(+4.86%)
Dec 21, 2015	52.30	52.48	51.33	52.02	6,661,029	+0.10(+0.20%)
Dec 18, 2015	51.51	52.52	51.11	51.92	16,919,378	+0.17(+0.32%)
Dec 17, 2015	53.57	53.83	51.73	51.75	8,525,404	-2.25(-4.16%)
Dec 16, 2015	52.80	54.12	52.74	54.00	8,460,512	+0.77(+1.45%)
Dec 15, 2015	52.20	53.39	52.02	53.22	7,601,574	+0.50(+0.95%)
Dec 14, 2015	52.33	52.77	51.61	52.72	9,242,966	+0.55(+1.05%)
Dec 11, 2015	52.13	52.71	51.41	52.17	9,497,059	-0.76(-1.43%)
Dec 10, 2015	52.61	53.50	52.55	52.93	7,234,772	+0.37(+0.71%)
Dec 09, 2015	52.87	53.44	51.96	52.55	10,753,309	-0.50(-0.95%)
Dec 08, 2015	53.42	53.55	52.77	53.06	8,609,865	-1.45(-2.66%)
Dec 07, 2015	54.76	54.80	54.00	54.51	8,535,401	-1.29(-2.31%)
Dec 04, 2015	55.31	55.84	54.86	55.80	6,586,726	+0.27(+0.49%)
Dec 03, 2015	56.73	56.79	55.31	55.53	10,197,074	-1.11(-1.96%)
Dec 02, 2015	56.77	57.51	56.31	56.64	6,349,349	-0.42(-0.74%)
Dec 01, 2015	57.67	57.92	56.50	57.06	8,250,051	-0.87(-1.50%)
Nov 30, 2015	56.88	58.04	56.73	57.93	7,064,288	+1.14(+2.01%)
Nov 27, 2015	56.76	57.04	56.37	56.79	2,059,363	-0.22(-0.38%)
Nov 25, 2015	57.20	57.00	57.00	57.00	4,380,688	+0.07(+0.13%)
Nov 24, 2015	56.44	57.18	56.17	56.93	4,824,043	+0.30(+0.54%)
Nov 23, 2015	56.60	57.33	56.52	56.63	4,825,060	-0.10(-0.17%)
Nov 20, 2015	56.20	56.78	55.94	56.72	8,145,682	+0.89(+1.60%)
Nov 19, 2015	55.42	55.90	54.70	55.83	7,894,213	-0.24(-0.43%)
Nov 18, 2015	55.74	56.17	55.32	56.07	4,736,486	+0.74(+1.34%)
Nov 17, 2015	55.92	56.10	55.06	55.33	6,034,879	-0.80(-1.42%)
Nov 16, 2015	55.40	56.31	55.20	56.13	6,480,914	+0.61(+1.09%)
Nov 13, 2015	54.78	55.92	54.62	55.52	8,063,534	+0.77(+1.41%)
Nov 12, 2015	56.47	56.60	54.55	54.75	10,950,764	-2.59(-4.52%)
Nov 11, 2015	57.84	58.09	57.27	57.34	5,255,689	-0.41(-0.72%)
Nov 10, 2015	57.24	57.87	57.12	57.75	5,485,270	+0.43(+0.75%)
Nov 09, 2015	58.55	58.69	57.00	57.32	7,411,201	-1.55(-2.64%)
Nov 06, 2015	58.54	58.89	57.67	58.88	6,946,128	-0.30(-0.51%)
Nov 05, 2015	59.52	60.25	58.38	59.18	7,824,310	-0.26(-0.44%)
Nov 04, 2015	60.07	60.54	59.27	59.44	6,870,662	-0.16(-0.27%)
Nov 03, 2015	59.36	60.06	59.16	59.60	6,278,217	+0.33(+0.55%)

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.