Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.62	43.22	42.59	43.19	47,666,868	+0.75(+1.76%)
Jan 28, 2016	42.71	42.76	42.08	42.45	40,161,616	+0.12(+0.29%)
Jan 27, 2016	42.51	42.94	42.16	42.32	42,168,668	-0.27(-0.64%)
Jan 26, 2016	42.08	42.61	42.02	42.59	34,410,440	+0.75(+1.79%)
Jan 25, 2016	42.08	42.26	41.81	41.85	47,268,332	-0.57(-1.34%)
Jan 22, 2016	42.20	42.46	42.10	42.41	57,616,736	+1.21(+2.95%)
Jan 21, 2016	40.73	41.44	40.43	41.20	62,907,308	+0.30(+0.74%)
Jan 20, 2016	41.00	41.15	40.11	40.90	61,583,560	-0.95(-2.27%)
Jan 19, 2016	42.19	42.21	41.55	41.85	45,868,688	+0.38(+0.92%)
Jan 15, 2016	41.62	41.46	41.46	41.46	77,781,088	-1.56(-3.62%)
Jan 14, 2016	42.64	43.21	42.32	43.02	45,137,060	+0.54(+1.28%)
Jan 13, 2016	43.44	43.52	42.36	42.48	43,006,860	-0.67(-1.55%)
Jan 12, 2016	43.31	43.37	42.78	43.15	38,444,872	+0.20(+0.47%)
Jan 11, 2016	43.25	43.27	42.56	42.94	42,411,012	+0.18(+0.42%)
Jan 08, 2016	43.54	43.59	42.69	42.76	40,205,752	-0.52(-1.21%)
Jan 07, 2016	43.38	43.75	43.23	43.29	48,270,172	-0.92(-2.08%)
Jan 06, 2016	44.01	44.31	43.95	44.20	28,788,490	-0.74(-1.65%)
Jan 05, 2016	44.92	45.00	44.63	44.94	30,688,248	-0.07(-0.16%)
Jan 04, 2016	45.01	45.04	44.49	45.01	44,006,732	-0.70(-1.53%)
Dec 31, 2015	46.03	45.71	45.71	45.71	40,870,900	-0.62(-1.34%)
Dec 30, 2015	46.44	46.51	46.31	46.34	24,219,542	-0.28(-0.60%)
Dec 29, 2015	46.50	46.73	46.49	46.62	39,557,176	+0.46(+1.00%)
Dec 28, 2015	46.17	46.19	46.01	46.16	37,181,804	-0.11(-0.24%)
Dec 24, 2015	46.15	46.27	46.27	46.27	14,065,753	-0.08(-0.17%)
Dec 23, 2015	46.01	46.37	45.99	46.35	38,254,844	+0.76(+1.67%)
Dec 22, 2015	45.38	45.64	45.22	45.58	37,660,396	+0.34(+0.76%)
Dec 21, 2015	45.54	45.59	45.03	45.24	37,082,624	+0.21(+0.46%)
Dec 18, 2015	45.29	45.36	45.02	45.03	53,980,396	-0.48(-1.05%)
Dec 17, 2015	46.04	46.05	45.50	45.51	52,422,508	-0.59(-1.27%)
Dec 16, 2015	45.70	46.18	45.49	46.10	58,509,848	+0.91(+2.02%)
Dec 15, 2015	45.24	45.39	45.08	45.19	49,079,264	+0.22(+0.50%)
Dec 14, 2015	45.09	45.14	44.49	44.96	41,776,180	+0.07(+0.15%)
Dec 11, 2015	45.15	45.22	44.83	44.89	38,801,744	-0.87(-1.91%)
Dec 10, 2015	45.97	46.02	45.70	45.76	26,262,368	+0.01(+0.02%)
Dec 09, 2015	45.97	46.32	45.53	45.76	34,527,896	-0.21(-0.45%)
Dec 08, 2015	45.86	46.05	45.71	45.97	34,108,452	-0.69(-1.47%)
Dec 07, 2015	46.74	46.76	46.48	46.65	38,693,820	-0.30(-0.64%)
Dec 04, 2015	46.41	47.01	46.39	46.95	30,297,716	+0.38(+0.81%)
Dec 03, 2015	47.04	47.06	46.38	46.57	34,852,376	-0.22(-0.48%)
Dec 02, 2015	47.08	47.21	46.74	46.80	27,763,136	-0.50(-1.06%)
Dec 01, 2015	47.18	47.33	47.06	47.30	45,339,704	+0.49(+1.06%)
Nov 30, 2015	46.91	46.94	46.76	46.81	30,277,772	-0.04(-0.08%)
Nov 27, 2015	46.89	46.92	46.81	46.84	8,293,395	+0.01(+0.02%)
Nov 25, 2015	46.80	46.84	46.84	46.84	17,300,680	+0.11(+0.23%)
Nov 24, 2015	46.38	46.79	46.35	46.73	28,153,072	+0.01(+0.02%)
Nov 23, 2015	46.89	47.00	46.62	46.72	25,180,342	-0.29(-0.62%)
Nov 20, 2015	47.26	47.35	46.98	47.01	23,971,350	-0.11(-0.23%)
Nov 19, 2015	47.16	47.31	47.09	47.12	25,890,836	+0.24(+0.51%)
Nov 18, 2015	46.61	46.95	46.51	46.88	20,059,790	+0.42(+0.91%)
Nov 17, 2015	46.54	46.71	46.37	46.46	29,101,118	+0.12(+0.27%)
Nov 16, 2015	45.80	46.34	45.78	46.34	21,949,276	+0.58(+1.27%)
Nov 13, 2015	45.91	45.98	45.68	45.76	34,011,812	-0.39(-0.84%)
Nov 12, 2015	46.35	46.52	46.14	46.14	41,349,628	-0.61(-1.30%)
Nov 11, 2015	46.92	46.95	46.68	46.75	18,425,794	+0.24(+0.51%)
Nov 10, 2015	46.33	46.53	46.25	46.51	18,752,260	-0.03(-0.07%)
Nov 09, 2015	46.74	46.79	46.36	46.54	30,952,736	-0.49(-1.03%)
Nov 06, 2015	46.95	47.08	46.72	47.03	22,705,940	-0.22(-0.46%)
Nov 05, 2015	47.42	47.49	47.13	47.25	28,050,868	-0.08(-0.18%)
Nov 04, 2015	47.63	47.65	47.19	47.33	27,236,126	-0.26(-0.55%)
Nov 03, 2015	47.30	47.71	47.23	47.59	18,507,332	-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.