Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.92	47.96	44.66	47.92	10,303,172	+2.35(+5.16%)
Jan 28, 2016	47.54	47.71	43.89	45.57	15,158,635	-1.02(-2.20%)
Jan 27, 2016	48.25	48.36	46.07	46.60	10,662,451	-1.21(-2.54%)
Jan 26, 2016	46.95	47.83	46.26	47.81	8,480,543	+1.81(+3.95%)
Jan 25, 2016	47.70	48.08	45.94	46.00	8,585,313	-1.92(-4.01%)
Jan 22, 2016	45.96	48.36	45.70	47.92	13,135,014	+3.13(+6.98%)
Jan 21, 2016	45.98	46.01	44.53	44.79	12,691,279	-1.45(-3.13%)
Jan 20, 2016	45.87	46.92	45.06	46.24	11,275,266	-0.75(-1.59%)
Jan 19, 2016	47.37	48.38	46.12	46.98	10,062,416	+0.09(+0.20%)
Jan 15, 2016	45.81	46.89	46.89	46.89	12,221,350	-0.64(-1.35%)
Jan 14, 2016	46.11	47.97	44.85	47.54	12,318,111	+1.62(+3.52%)
Jan 13, 2016	49.66	49.89	44.52	45.92	19,163,434	-4.35(-8.65%)
Jan 12, 2016	49.34	50.88	48.94	50.27	11,574,720	+1.50(+3.07%)
Jan 11, 2016	48.20	49.03	47.20	48.77	9,460,661	+0.57(+1.19%)
Jan 08, 2016	50.98	51.19	48.09	48.20	14,504,713	-2.70(-5.31%)
Jan 07, 2016	49.15	51.00	49.12	50.90	12,957,088	+1.01(+2.02%)
Jan 06, 2016	49.34	50.83	49.29	49.89	10,856,972	-0.35(-0.70%)
Jan 05, 2016	49.53	50.38	49.27	50.25	7,277,053	+0.86(+1.74%)
Jan 04, 2016	49.70	50.61	48.51	49.39	9,388,222	-0.54(-1.09%)
Dec 31, 2015	50.24	49.93	49.93	49.93	4,576,350	-0.61(-1.22%)
Dec 30, 2015	50.11	51.15	49.99	50.54	7,170,234	+0.35(+0.69%)
Dec 29, 2015	50.51	50.59	49.80	50.20	3,591,422	+0.33(+0.67%)
Dec 28, 2015	50.24	50.55	49.53	49.87	4,502,986	-0.92(-1.82%)
Dec 24, 2015	50.77	50.79	50.79	50.79	2,446,507	+0.07(+0.14%)
Dec 23, 2015	50.83	50.84	49.43	50.72	8,511,079	+0.25(+0.49%)
Dec 22, 2015	50.37	51.01	50.23	50.47	6,382,429	+0.26(+0.52%)
Dec 21, 2015	49.67	50.32	49.36	50.21	6,805,344	+0.76(+1.54%)
Dec 18, 2015	50.42	50.80	49.38	49.45	15,572,153	-1.17(-2.30%)
Dec 17, 2015	50.06	51.33	49.70	50.61	10,384,244	+1.05(+2.11%)
Dec 16, 2015	48.22	49.87	48.02	49.57	13,106,906	+1.33(+2.77%)
Dec 15, 2015	48.23	48.93	47.51	48.23	9,139,578	+0.54(+1.13%)
Dec 14, 2015	47.31	47.79	45.93	47.70	11,254,240	+0.03(+0.06%)
Dec 11, 2015	49.52	49.84	47.54	47.67	10,940,718	-2.73(-5.42%)
Dec 10, 2015	49.78	51.07	49.03	50.40	7,231,137	+1.06(+2.15%)
Dec 09, 2015	49.84	50.20	48.66	49.34	7,211,541	-0.46(-0.92%)
Dec 08, 2015	49.18	50.54	49.18	49.80	7,685,981	-0.18(-0.37%)
Dec 07, 2015	50.03	50.64	49.09	49.99	10,529,484	-0.42(-0.84%)
Dec 04, 2015	49.58	50.64	49.25	50.41	8,766,100	+0.99(+2.00%)
Dec 03, 2015	50.85	51.16	49.25	49.42	9,212,627	-1.20(-2.37%)
Dec 02, 2015	51.14	52.04	50.37	50.62	5,988,899	-0.62(-1.21%)
Dec 01, 2015	51.18	51.48	50.32	51.24	6,460,859	+0.50(+0.99%)
Nov 30, 2015	51.51	51.60	50.31	50.74	10,260,084	-0.76(-1.48%)
Nov 27, 2015	51.26	51.69	51.11	51.50	2,503,014	+0.01(+0.01%)
Nov 25, 2015	51.41	51.50	51.50	51.50	5,152,040	-0.07(-0.14%)
Nov 24, 2015	51.28	52.17	50.73	51.57	8,075,850	+0.25(+0.48%)
Nov 23, 2015	51.00	51.55	50.25	51.32	7,250,803	+0.49(+0.97%)
Nov 20, 2015	50.35	50.98	50.23	50.83	5,827,455	+0.59(+1.18%)
Nov 19, 2015	49.73	50.57	49.43	50.23	7,886,559	+0.69(+1.40%)
Nov 18, 2015	49.16	49.61	48.50	49.54	5,405,992	+0.46(+0.94%)
Nov 17, 2015	48.79	49.43	48.59	49.08	4,841,721	+0.23(+0.47%)
Nov 16, 2015	48.23	48.90	47.82	48.85	5,067,000	+0.50(+1.03%)
Nov 13, 2015	48.63	48.97	48.10	48.35	5,482,895	-0.32(-0.65%)
Nov 12, 2015	49.41	49.61	48.28	48.66	7,519,257	-1.23(-2.47%)
Nov 11, 2015	50.02	50.48	49.42	49.90	4,719,254	-0.11(-0.21%)
Nov 10, 2015	49.30	50.31	48.90	50.00	6,146,240	+0.58(+1.18%)
Nov 09, 2015	50.51	50.97	49.16	49.42	6,857,758	-1.02(-2.03%)
Nov 06, 2015	50.22	50.94	49.80	50.45	6,850,531	+0.01(+0.03%)
Nov 05, 2015	49.75	50.70	49.51	50.43	9,432,333	+0.58(+1.17%)
Nov 04, 2015	48.94	50.05	48.87	49.85	11,872,693	+1.05(+2.16%)
Nov 03, 2015	47.66	49.11	47.40	48.80	9,225,102	+1.10(+2.31%)

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.