Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	49.04	49.81	48.84	49.80	4,623,289	+1.13(+2.33%)
Jan 28, 2016	48.34	48.89	48.02	48.66	3,883,192	+0.67(+1.39%)
Jan 27, 2016	47.81	48.79	47.69	48.00	3,518,486	+0.19(+0.40%)
Jan 26, 2016	47.70	48.22	47.56	47.81	2,659,061	+0.39(+0.83%)
Jan 25, 2016	47.92	48.04	47.35	47.42	4,687,981	-0.68(-1.42%)
Jan 22, 2016	48.41	48.48	47.83	48.10	3,285,136	+0.31(+0.65%)
Jan 21, 2016	47.83	48.20	47.51	47.78	4,694,833	+0.13(+0.28%)
Jan 20, 2016	47.25	48.06	46.96	47.65	5,701,771	-0.37(-0.77%)
Jan 19, 2016	48.50	48.77	47.71	48.02	3,751,656	+0.25(+0.53%)
Jan 15, 2016	46.77	47.77	47.77	47.77	6,157,799	-0.24(-0.50%)
Jan 14, 2016	47.64	48.63	47.64	48.01	3,885,997	+0.42(+0.88%)
Jan 13, 2016	48.34	48.77	47.51	47.59	5,142,130	-0.61(-1.26%)
Jan 12, 2016	48.02	48.27	47.51	48.20	3,599,495	+0.52(+1.09%)
Jan 11, 2016	47.98	48.18	47.32	47.68	3,696,104	-0.17(-0.36%)
Jan 08, 2016	48.32	48.44	47.78	47.85	3,509,533	-0.17(-0.36%)
Jan 07, 2016	48.31	49.03	47.92	48.02	4,846,405	-1.16(-2.36%)
Jan 06, 2016	49.13	49.47	48.98	49.18	3,490,545	-0.56(-1.12%)
Jan 05, 2016	49.89	50.10	49.63	49.74	3,418,047	-0.12(-0.23%)
Jan 04, 2016	50.03	50.11	49.24	49.86	4,063,463	-1.17(-2.29%)
Dec 31, 2015	51.46	51.02	51.02	51.02	1,914,927	-0.59(-1.15%)
Dec 30, 2015	51.89	52.05	51.58	51.61	1,853,330	-0.31(-0.60%)
Dec 29, 2015	51.84	52.17	51.66	51.93	1,820,511	+0.45(+0.88%)
Dec 28, 2015	51.78	51.82	51.22	51.47	2,231,000	-0.41(-0.79%)
Dec 24, 2015	51.63	51.89	51.89	51.89	1,580,398	+0.21(+0.40%)
Dec 23, 2015	51.51	51.79	51.51	51.68	2,331,962	+0.32(+0.62%)
Dec 22, 2015	50.71	51.50	50.33	51.36	2,680,633	+0.99(+1.96%)
Dec 21, 2015	50.59	50.87	50.08	50.37	3,793,615	-0.02(-0.05%)
Dec 18, 2015	51.04	51.04	49.93	50.40	8,139,704	-0.85(-1.67%)
Dec 17, 2015	52.11	52.11	51.25	51.25	2,630,521	-0.83(-1.59%)
Dec 16, 2015	52.00	52.18	51.38	52.08	2,649,461	+0.56(+1.08%)
Dec 15, 2015	50.78	51.77	50.72	51.52	3,675,524	+1.08(+2.13%)
Dec 14, 2015	50.60	51.05	50.06	50.45	2,867,250	-0.07(-0.13%)
Dec 11, 2015	50.69	51.05	50.27	50.51	2,580,667	-0.83(-1.62%)
Dec 10, 2015	51.70	51.83	51.20	51.34	2,941,423	-0.35(-0.67%)
Dec 09, 2015	52.18	52.66	51.55	51.69	3,116,688	-0.79(-1.50%)
Dec 08, 2015	52.90	52.90	52.32	52.48	2,961,509	-0.44(-0.82%)
Dec 07, 2015	52.88	53.16	52.75	52.91	3,255,815	-0.08(-0.15%)
Dec 04, 2015	51.75	53.07	51.74	52.99	3,221,738	+1.41(+2.74%)
Dec 03, 2015	51.73	51.99	51.35	51.58	3,891,529	-0.10(-0.19%)
Dec 02, 2015	52.22	52.32	51.61	51.68	3,262,424	-0.50(-0.96%)
Dec 01, 2015	52.05	52.78	51.98	52.18	4,151,269	+0.61(+1.18%)
Nov 30, 2015	51.75	51.89	51.40	51.57	3,665,902	-0.07(-0.13%)
Nov 27, 2015	51.39	51.70	51.31	51.64	999,680	+0.34(+0.66%)
Nov 25, 2015	51.62	51.30	51.30	51.30	2,123,991	-0.17(-0.34%)
Nov 24, 2015	51.35	51.65	51.16	51.47	1,983,140	-0.14(-0.27%)
Nov 23, 2015	51.81	51.85	51.49	51.61	2,691,257	-0.19(-0.36%)
Nov 20, 2015	51.77	52.28	51.65	51.80	3,764,253	-0.02(-0.05%)
Nov 19, 2015	51.92	52.03	51.70	51.83	2,030,179	-0.11(-0.20%)
Nov 18, 2015	51.32	52.03	51.32	51.93	2,550,535	+0.65(+1.26%)
Nov 17, 2015	51.63	51.92	51.23	51.29	2,633,232	-0.34(-0.65%)
Nov 16, 2015	50.89	51.62	50.77	51.62	3,138,594	+0.58(+1.14%)
Nov 13, 2015	51.15	51.38	50.90	51.04	2,827,051	-0.11(-0.22%)
Nov 12, 2015	51.06	51.43	50.93	51.16	3,724,315	-0.47(-0.90%)
Nov 11, 2015	51.95	51.97	51.53	51.62	1,775,876	-0.16(-0.32%)
Nov 10, 2015	51.92	52.05	51.62	51.79	2,216,881	-0.16(-0.31%)
Nov 09, 2015	52.37	52.38	51.70	51.95	3,000,565	-0.45(-0.86%)
Nov 06, 2015	52.33	52.75	51.87	52.40	3,750,848	+0.43(+0.82%)
Nov 05, 2015	51.49	52.11	51.44	51.97	3,950,609	+0.54(+1.05%)
Nov 04, 2015	51.61	51.78	50.89	51.43	4,472,946	-0.22(-0.43%)
Nov 03, 2015	51.46	51.82	50.41	51.65	7,665,497	+1.11(+2.20%)

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.