Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.61	43.21	42.57	43.18	47,679,512	+0.75(+1.76%)
Jan 28, 2016	42.70	42.75	42.07	42.43	40,172,272	+0.12(+0.29%)
Jan 27, 2016	42.50	42.93	42.15	42.31	42,179,852	-0.27(-0.64%)
Jan 26, 2016	42.07	42.60	42.01	42.58	34,419,568	+0.75(+1.79%)
Jan 25, 2016	42.07	42.25	41.80	41.83	47,280,872	-0.57(-1.34%)
Jan 22, 2016	42.18	42.45	42.09	42.40	57,632,020	+1.21(+2.95%)
Jan 21, 2016	40.72	41.43	40.42	41.19	62,923,996	+0.30(+0.74%)
Jan 20, 2016	40.99	41.14	40.10	40.88	61,599,896	-0.95(-2.27%)
Jan 19, 2016	42.18	42.20	41.54	41.83	45,880,856	+0.38(+0.92%)
Jan 15, 2016	41.61	41.45	41.45	41.45	77,801,720	-1.56(-3.62%)
Jan 14, 2016	42.63	43.20	42.31	43.01	45,149,032	+0.54(+1.28%)
Jan 13, 2016	43.43	43.51	42.35	42.46	43,018,268	-0.67(-1.55%)
Jan 12, 2016	43.30	43.36	42.77	43.13	38,455,072	+0.20(+0.47%)
Jan 11, 2016	43.24	43.25	42.55	42.93	42,422,264	+0.18(+0.42%)
Jan 08, 2016	43.53	43.58	42.68	42.75	40,216,416	-0.52(-1.20%)
Jan 07, 2016	43.37	43.74	43.22	43.27	48,282,976	-0.92(-2.08%)
Jan 06, 2016	44.00	44.30	43.94	44.19	28,796,126	-0.74(-1.65%)
Jan 05, 2016	44.91	44.99	44.62	44.93	30,696,388	-0.07(-0.16%)
Jan 04, 2016	45.00	45.03	44.48	45.00	44,018,408	-0.70(-1.53%)
Dec 31, 2015	46.02	45.70	45.70	45.70	40,881,740	-0.62(-1.34%)
Dec 30, 2015	46.43	46.50	46.30	46.33	24,225,968	-0.28(-0.60%)
Dec 29, 2015	46.49	46.72	46.47	46.61	39,567,668	+0.46(+1.00%)
Dec 28, 2015	46.15	46.18	46.00	46.15	37,191,664	-0.11(-0.24%)
Dec 24, 2015	46.14	46.26	46.26	46.26	14,069,484	-0.08(-0.17%)
Dec 23, 2015	46.00	46.36	45.98	46.33	38,264,992	+0.76(+1.67%)
Dec 22, 2015	45.37	45.63	45.21	45.57	37,670,388	+0.34(+0.76%)
Dec 21, 2015	45.53	45.58	45.02	45.23	37,092,460	+0.21(+0.46%)
Dec 18, 2015	45.28	45.34	45.01	45.02	53,994,720	-0.48(-1.05%)
Dec 17, 2015	46.03	46.04	45.49	45.50	52,436,416	-0.59(-1.27%)
Dec 16, 2015	45.69	46.17	45.48	46.08	58,525,376	+0.91(+2.02%)
Dec 15, 2015	45.23	45.38	45.07	45.17	49,092,288	+0.22(+0.50%)
Dec 14, 2015	45.07	45.13	44.48	44.95	41,787,268	+0.07(+0.15%)
Dec 11, 2015	45.14	45.20	44.82	44.88	38,812,040	-0.87(-1.91%)
Dec 10, 2015	45.95	46.01	45.69	45.75	26,269,338	+0.01(+0.02%)
Dec 09, 2015	45.96	46.31	45.51	45.74	34,537,060	-0.21(-0.45%)
Dec 08, 2015	45.84	46.04	45.70	45.95	34,117,504	-0.69(-1.47%)
Dec 07, 2015	46.72	46.75	46.47	46.64	38,704,088	-0.30(-0.64%)
Dec 04, 2015	46.40	46.99	46.38	46.94	30,305,756	+0.38(+0.81%)
Dec 03, 2015	47.03	47.05	46.37	46.56	34,861,628	-0.22(-0.48%)
Dec 02, 2015	47.07	47.20	46.72	46.79	27,770,502	-0.50(-1.06%)
Dec 01, 2015	47.17	47.32	47.05	47.29	45,351,736	+0.49(+1.06%)
Nov 30, 2015	46.90	46.92	46.75	46.79	30,285,806	-0.04(-0.08%)
Nov 27, 2015	46.88	46.91	46.79	46.83	8,295,596	+0.01(+0.02%)
Nov 25, 2015	46.79	46.82	46.82	46.82	17,305,270	+0.11(+0.23%)
Nov 24, 2015	46.37	46.78	46.34	46.72	28,160,544	+0.01(+0.02%)
Nov 23, 2015	46.88	46.99	46.61	46.71	25,187,024	-0.29(-0.62%)
Nov 20, 2015	47.25	47.33	46.97	47.00	23,977,712	-0.11(-0.23%)
Nov 19, 2015	47.15	47.29	47.08	47.11	25,897,706	+0.24(+0.51%)
Nov 18, 2015	46.59	46.93	46.50	46.87	20,065,114	+0.42(+0.91%)
Nov 17, 2015	46.52	46.69	46.36	46.45	29,108,840	+0.12(+0.27%)
Nov 16, 2015	45.78	46.33	45.76	46.32	21,955,102	+0.58(+1.27%)
Nov 13, 2015	45.90	45.97	45.67	45.74	34,020,836	-0.39(-0.84%)
Nov 12, 2015	46.34	46.51	46.13	46.13	41,360,600	-0.61(-1.30%)
Nov 11, 2015	46.91	46.94	46.66	46.74	18,430,682	+0.24(+0.51%)
Nov 10, 2015	46.32	46.52	46.24	46.50	18,757,236	-0.03(-0.07%)
Nov 09, 2015	46.72	46.78	46.35	46.53	30,960,950	-0.49(-1.03%)
Nov 06, 2015	46.94	47.06	46.71	47.02	22,711,964	-0.22(-0.46%)
Nov 05, 2015	47.41	47.47	47.12	47.23	28,058,312	-0.08(-0.18%)
Nov 04, 2015	47.62	47.64	47.18	47.32	27,243,354	-0.26(-0.55%)
Nov 03, 2015	47.28	47.70	47.22	47.58	18,512,244	-0.02(-0.03%)

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.