Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	41.65	43.06	41.37	42.99	307,634	+1.41(+3.39%)
Jan 28, 2016	42.46	42.86	41.48	41.58	181,177	-0.42(-0.99%)
Jan 27, 2016	42.69	43.32	41.94	42.00	150,714	-0.96(-2.23%)
Jan 26, 2016	41.58	43.70	41.58	42.96	166,722	+1.51(+3.65%)
Jan 25, 2016	43.28	43.53	41.35	41.45	211,787	-2.00(-4.61%)
Jan 22, 2016	43.74	44.35	42.83	43.45	212,691	+0.35(+0.81%)
Jan 21, 2016	42.05	43.93	41.99	43.10	264,790	+0.97(+2.29%)
Jan 20, 2016	41.24	42.66	40.00	42.13	259,982	+0.37(+0.90%)
Jan 19, 2016	42.96	42.96	41.36	41.76	198,100	-0.83(-1.94%)
Jan 15, 2016	42.14	42.59	42.59	42.59	275,697	-0.68(-1.57%)
Jan 14, 2016	44.66	44.66	42.05	43.26	459,203	-1.28(-2.87%)
Jan 13, 2016	45.80	46.23	44.18	44.54	279,222	-1.25(-2.74%)
Jan 12, 2016	45.93	46.18	44.93	45.80	278,122	+0.17(+0.38%)
Jan 11, 2016	46.00	46.78	45.55	45.62	587,854	-0.14(-0.30%)
Jan 08, 2016	44.47	46.17	44.47	45.76	475,444	+1.69(+3.83%)
Jan 07, 2016	44.23	44.76	43.79	44.07	308,583	-1.17(-2.58%)
Jan 06, 2016	46.29	46.82	44.89	45.24	271,536	-1.70(-3.62%)
Jan 05, 2016	47.09	48.03	46.82	46.94	187,613	+0.01(+0.02%)
Jan 04, 2016	49.58	48.78	46.86	46.93	262,393	-2.65(-5.34%)
Dec 31, 2015	49.80	49.58	49.58	49.58	227,335	-0.45(-0.90%)
Dec 30, 2015	50.15	50.21	49.64	50.03	177,640	-0.12(-0.24%)
Dec 29, 2015	50.06	50.21	49.15	50.15	111,198	+0.37(+0.75%)
Dec 28, 2015	49.62	49.78	49.26	49.78	150,494	-0.03(-0.05%)
Dec 24, 2015	49.76	49.80	49.80	49.80	106,488	-0.04(-0.09%)
Dec 23, 2015	49.11	49.96	48.64	49.85	189,257	+0.99(+2.03%)
Dec 22, 2015	48.77	48.95	48.14	48.85	175,380	+0.12(+0.25%)
Dec 21, 2015	49.21	49.37	48.11	48.73	293,434	-0.31(-0.64%)
Dec 18, 2015	50.42	50.42	48.81	49.05	907,234	-1.38(-2.73%)
Dec 17, 2015	51.75	51.90	50.41	50.42	175,802	-1.35(-2.61%)
Dec 16, 2015	51.57	52.14	50.79	51.77	218,367	+0.45(+0.88%)
Dec 15, 2015	51.29	51.64	50.94	51.32	215,674	+0.48(+0.94%)
Dec 14, 2015	52.02	52.47	50.45	50.84	236,198	-1.07(-2.07%)
Dec 11, 2015	52.02	52.84	51.46	51.92	277,592	-0.89(-1.69%)
Dec 10, 2015	52.05	53.27	52.05	52.81	208,150	+0.62(+1.18%)
Dec 09, 2015	51.43	52.96	51.43	52.19	274,851	+0.74(+1.43%)
Dec 08, 2015	50.87	51.54	50.87	51.46	289,517	+0.18(+0.35%)
Dec 07, 2015	51.14	51.84	50.90	51.28	413,029	+0.16(+0.30%)
Dec 04, 2015	51.54	52.39	50.78	51.12	454,962	-0.18(-0.35%)
Dec 03, 2015	52.85	53.03	51.15	51.30	408,167	-1.33(-2.52%)
Dec 02, 2015	53.20	53.35	52.59	52.63	274,839	-0.68(-1.28%)
Dec 01, 2015	52.84	53.69	52.64	53.31	243,130	+0.62(+1.18%)
Nov 30, 2015	52.75	53.50	52.50	52.69	232,734	-0.06(-0.12%)
Nov 27, 2015	52.96	53.32	52.51	52.75	86,713	-0.33(-0.62%)
Nov 25, 2015	51.78	53.08	53.08	53.08	154,015	+1.35(+2.61%)
Nov 24, 2015	52.35	52.71	51.25	51.73	286,191	-1.15(-2.18%)
Nov 23, 2015	51.84	53.16	50.80	52.88	483,138	+1.02(+1.97%)
Nov 20, 2015	51.79	52.65	51.48	51.86	324,540	+0.31(+0.60%)
Nov 19, 2015	51.00	52.00	50.87	51.54	283,818	+0.51(+1.00%)
Nov 18, 2015	50.38	51.09	49.98	51.03	367,645	+0.76(+1.52%)
Nov 17, 2015	49.99	50.90	49.58	50.27	558,011	+0.40(+0.80%)
Nov 16, 2015	50.28	51.28	49.53	49.87	343,913	-0.44(-0.88%)
Nov 13, 2015	51.19	51.38	50.27	50.31	288,442	-1.16(-2.25%)
Nov 12, 2015	51.86	52.52	51.43	51.48	232,748	-0.57(-1.10%)
Nov 11, 2015	52.68	52.76	52.05	52.05	167,046	-0.55(-1.05%)
Nov 10, 2015	52.54	52.77	52.08	52.60	197,279	-0.01(-0.02%)
Nov 09, 2015	54.17	54.20	52.41	52.61	313,741	-1.78(-3.26%)
Nov 06, 2015	54.25	54.67	53.58	54.39	474,312	+0.05(+0.10%)
Nov 05, 2015	54.34	54.63	53.75	54.33	265,967	+0.09(+0.16%)
Nov 04, 2015	55.72	55.72	53.91	54.25	414,832	-1.39(-2.49%)
Nov 03, 2015	55.85	56.29	55.23	55.63	226,707	-0.23(-0.40%)

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.