Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.97	47.00	45.80	47.00	45,695	+1.40(+3.08%)
Jan 28, 2016	45.32	45.88	44.85	45.60	51,127	+0.84(+1.89%)
Jan 27, 2016	45.69	46.07	44.75	44.75	58,731	-1.32(-2.86%)
Jan 26, 2016	44.79	46.22	44.79	46.07	30,060	+1.28(+2.87%)
Jan 25, 2016	45.09	45.76	44.59	44.79	26,275	-0.29(-0.65%)
Jan 22, 2016	45.09	45.73	44.03	45.08	46,985	+0.27(+0.61%)
Jan 21, 2016	45.48	45.88	43.89	44.81	40,350	-0.38(-0.84%)
Jan 20, 2016	44.00	45.80	42.96	45.19	62,277	+0.55(+1.22%)
Jan 19, 2016	45.86	46.26	43.99	44.64	72,192	-0.77(-1.70%)
Jan 15, 2016	44.49	45.41	45.41	45.41	72,024	-0.09(-0.20%)
Jan 14, 2016	44.78	46.37	44.54	45.50	53,158	+0.75(+1.67%)
Jan 13, 2016	45.72	45.93	44.42	44.75	121,923	-0.96(-2.11%)
Jan 12, 2016	45.69	47.12	44.90	45.72	48,214	+0.20(+0.43%)
Jan 11, 2016	45.46	46.34	44.82	45.52	74,750	+0.35(+0.78%)
Jan 08, 2016	45.56	47.06	44.83	45.17	72,337	-0.34(-0.74%)
Jan 07, 2016	45.56	46.08	44.82	45.51	56,837	-1.04(-2.23%)
Jan 06, 2016	46.54	47.89	46.07	46.55	55,440	-0.34(-0.73%)
Jan 05, 2016	47.14	48.07	46.40	46.89	60,887	-0.25(-0.53%)
Jan 04, 2016	48.71	48.71	46.49	47.14	79,240	-2.10(-4.26%)
Dec 31, 2015	49.46	49.24	49.24	49.24	56,206	-0.48(-0.96%)
Dec 30, 2015	49.29	49.82	48.19	49.71	40,582	+0.41(+0.83%)
Dec 29, 2015	48.57	49.87	48.21	49.30	36,862	+0.93(+1.93%)
Dec 28, 2015	49.08	49.45	47.57	48.37	46,898	-0.90(-1.83%)
Dec 24, 2015	48.70	49.27	49.27	49.27	23,896	+0.00(+0.00%)
Dec 23, 2015	49.30	50.37	48.76	49.27	65,072	-0.21(-0.43%)
Dec 22, 2015	47.67	49.71	47.01	49.49	59,709	+1.72(+3.59%)
Dec 21, 2015	47.02	47.84	46.72	47.77	62,063	+1.34(+2.89%)
Dec 18, 2015	47.69	48.20	46.43	46.43	168,890	-1.64(-3.41%)
Dec 17, 2015	49.47	49.48	47.94	48.07	56,034	-1.09(-2.22%)
Dec 16, 2015	49.16	49.50	48.12	49.16	19,879	+0.11(+0.22%)
Dec 15, 2015	48.22	49.26	47.84	49.05	52,554	+1.31(+2.75%)
Dec 14, 2015	48.54	49.58	47.55	47.74	43,255	-1.38(-2.81%)
Dec 11, 2015	48.55	49.61	48.55	49.12	42,597	-0.06(-0.12%)
Dec 10, 2015	48.69	50.03	48.43	49.18	57,054	+0.49(+1.01%)
Dec 09, 2015	50.20	50.30	48.40	48.69	27,675	-1.69(-3.35%)
Dec 08, 2015	50.57	50.87	50.29	50.37	26,304	-0.77(-1.50%)
Dec 07, 2015	51.25	51.49	50.88	51.14	30,748	-0.21(-0.42%)
Dec 04, 2015	51.25	52.36	51.14	51.35	30,241	-0.05(-0.09%)
Dec 03, 2015	52.89	53.21	51.05	51.40	59,384	-1.60(-3.02%)
Dec 02, 2015	53.23	54.02	52.89	53.00	47,398	-0.51(-0.94%)
Dec 01, 2015	51.71	53.72	51.71	53.51	74,143	+1.84(+3.57%)
Nov 30, 2015	53.05	53.08	51.46	51.66	47,159	-1.12(-2.12%)
Nov 27, 2015	52.88	53.00	52.51	52.78	20,922	+0.15(+0.29%)
Nov 25, 2015	53.33	52.63	52.63	52.63	35,507	-0.67(-1.25%)
Nov 24, 2015	54.74	54.74	52.99	53.29	41,858	-2.13(-3.84%)
Nov 23, 2015	55.26	55.97	54.99	55.42	74,585	-0.11(-0.19%)
Nov 20, 2015	53.52	55.54	53.48	55.53	101,347	+2.20(+4.12%)
Nov 19, 2015	52.84	53.59	52.50	53.33	73,497	+0.45(+0.85%)
Nov 18, 2015	51.63	53.05	51.34	52.88	46,519	+1.44(+2.81%)
Nov 17, 2015	51.27	51.88	50.53	51.43	49,530	+0.50(+0.98%)
Nov 16, 2015	49.96	51.08	49.96	50.93	37,304	+0.95(+1.90%)
Nov 13, 2015	51.40	51.40	49.76	49.98	50,006	-1.18(-2.31%)
Nov 12, 2015	52.59	52.59	50.86	51.16	60,455	-1.66(-3.14%)
Nov 11, 2015	52.20	53.05	52.12	52.82	44,707	+0.62(+1.18%)
Nov 10, 2015	52.26	52.98	51.83	52.20	74,402	-0.21(-0.41%)
Nov 09, 2015	53.19	53.27	52.39	52.42	32,124	-0.75(-1.42%)
Nov 06, 2015	52.97	53.27	52.22	53.17	53,797	+0.61(+1.16%)
Nov 05, 2015	52.57	53.04	52.16	52.56	55,632	-0.02(-0.03%)
Nov 04, 2015	52.70	53.07	52.11	52.58	49,624	-0.18(-0.35%)
Nov 03, 2015	52.12	53.14	52.01	52.76	88,610	+0.44(+0.84%)

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.