Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.18	46.35	44.93	45.75	4,439,477	+0.75(+1.67%)
Jan 28, 2016	44.61	45.45	44.44	45.00	3,236,130	+0.56(+1.26%)
Jan 27, 2016	46.16	46.79	44.02	44.44	7,907,404	-4.84(-9.82%)
Jan 26, 2016	48.80	49.40	47.64	49.28	3,190,318	+0.52(+1.07%)
Jan 25, 2016	49.24	49.92	48.26	48.76	2,081,864	-0.74(-1.49%)
Jan 22, 2016	49.74	50.34	48.80	49.50	1,400,658	-0.08(-0.16%)
Jan 21, 2016	49.48	50.66	49.12	49.58	1,670,421	+0.39(+0.79%)
Jan 20, 2016	48.23	49.61	46.47	49.19	4,007,172	+0.20(+0.41%)
Jan 19, 2016	52.24	52.48	48.83	48.99	2,652,179	-3.12(-5.99%)
Jan 15, 2016	50.81	52.11	52.11	52.11	2,351,100	-0.22(-0.42%)
Jan 14, 2016	52.38	52.65	51.19	52.33	1,931,941	+0.06(+0.11%)
Jan 13, 2016	53.13	53.56	51.66	52.27	1,933,346	-0.57(-1.08%)
Jan 12, 2016	53.47	53.99	52.21	52.84	2,399,335	-0.27(-0.51%)
Jan 11, 2016	54.11	54.11	52.61	53.11	2,334,170	-0.99(-1.83%)
Jan 08, 2016	54.74	54.97	53.87	54.10	2,171,680	-0.42(-0.77%)
Jan 07, 2016	54.57	55.62	54.01	54.52	2,462,850	-0.73(-1.32%)
Jan 06, 2016	56.25	56.32	54.45	55.25	3,558,505	-1.77(-3.10%)
Jan 05, 2016	56.47	57.27	55.94	57.02	2,661,396	+0.72(+1.28%)
Jan 04, 2016	55.81	56.85	55.28	56.30	2,016,525	-0.27(-0.48%)
Dec 31, 2015	56.91	56.57	56.57	56.57	1,038,200	-0.46(-0.81%)
Dec 30, 2015	56.77	57.43	56.67	57.03	1,281,560	+0.09(+0.16%)
Dec 29, 2015	57.00	57.49	56.52	56.94	1,319,268	-0.03(-0.05%)
Dec 28, 2015	57.16	57.36	56.43	56.97	861,118	-0.39(-0.68%)
Dec 24, 2015	57.39	57.36	57.36	57.36	251,500	-0.14(-0.24%)
Dec 23, 2015	56.60	57.52	56.42	57.50	1,020,488	+0.82(+1.45%)
Dec 22, 2015	56.25	57.03	56.05	56.68	1,517,430	+0.56(+1.00%)
Dec 21, 2015	56.98	57.00	55.46	56.12	1,580,868	-0.74(-1.30%)
Dec 18, 2015	57.37	57.53	56.35	56.86	2,535,057	-0.22(-0.39%)
Dec 17, 2015	58.22	58.24	56.93	57.08	1,577,957	-0.87(-1.50%)
Dec 16, 2015	58.97	58.97	57.79	57.95	1,416,258	-0.05(-0.09%)
Dec 15, 2015	57.94	58.59	57.62	58.00	1,434,041	+0.75(+1.31%)
Dec 14, 2015	59.92	59.92	56.82	57.25	2,876,852	-1.80(-3.05%)
Dec 11, 2015	58.32	59.59	58.22	59.05	1,619,152	+0.30(+0.51%)
Dec 10, 2015	58.75	59.69	58.56	58.75	1,292,509	-0.09(-0.15%)
Dec 09, 2015	59.73	60.18	58.49	58.84	1,690,062	-1.24(-2.06%)
Dec 08, 2015	60.32	60.83	59.85	60.08	1,426,245	-0.68(-1.12%)
Dec 07, 2015	60.72	61.00	59.42	60.76	1,699,855	+1.14(+1.91%)
Dec 04, 2015	59.27	60.10	58.85	59.62	1,053,034	+0.61(+1.03%)
Dec 03, 2015	60.87	60.96	58.76	59.01	2,067,923	-1.65(-2.72%)
Dec 02, 2015	61.75	62.00	60.38	60.66	1,798,674	-1.53(-2.46%)
Dec 01, 2015	61.47	62.82	60.20	62.19	2,258,128	+0.78(+1.27%)
Nov 30, 2015	60.47	61.44	59.62	61.41	2,625,938	+0.96(+1.59%)
Nov 27, 2015	60.04	60.58	59.95	60.45	582,737	+0.50(+0.83%)
Nov 25, 2015	60.01	59.95	59.95	59.95	1,187,300	-0.40(-0.66%)
Nov 24, 2015	58.11	62.50	57.48	60.35	4,632,941	+2.24(+3.85%)
Nov 23, 2015	58.89	59.27	57.90	58.11	1,775,699	-0.55(-0.94%)
Nov 20, 2015	58.50	58.91	58.02	58.66	1,416,029	+0.22(+0.38%)
Nov 19, 2015	57.80	58.79	57.51	58.44	1,722,287	+0.95(+1.65%)
Nov 18, 2015	58.65	58.92	56.67	57.49	1,619,202	-0.86(-1.47%)
Nov 17, 2015	59.16	59.61	58.25	58.35	1,254,566	-0.95(-1.60%)
Nov 16, 2015	58.70	59.95	58.70	59.30	949,319	+0.59(+1.00%)
Nov 13, 2015	58.91	59.28	58.02	58.71	1,316,148	-0.22(-0.37%)
Nov 12, 2015	58.75	60.67	58.54	58.93	1,843,253	-0.32(-0.54%)
Nov 11, 2015	60.51	60.55	59.08	59.25	1,647,251	-1.19(-1.97%)
Nov 10, 2015	59.40	61.47	59.02	60.44	4,897,556	+0.98(+1.65%)
Nov 09, 2015	59.16	59.67	59.00	59.46	1,594,760	-0.03(-0.05%)
Nov 06, 2015	59.12	59.78	58.43	59.49	1,597,718	+0.41(+0.69%)
Nov 05, 2015	59.94	60.00	58.84	59.08	1,584,885	-0.69(-1.15%)
Nov 04, 2015	59.36	59.77	58.34	59.77	1,979,487	+0.74(+1.25%)
Nov 03, 2015	59.64	59.94	58.50	59.03	2,350,733	-0.52(-0.87%)

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.