Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.30	47.32	44.06	47.28	10,443,570	+2.32(+5.16%)
Jan 28, 2016	46.90	47.07	43.30	44.96	15,365,197	-1.01(-2.20%)
Jan 27, 2016	47.60	47.71	45.45	45.97	10,807,745	-1.20(-2.54%)
Jan 26, 2016	46.32	47.19	45.64	47.17	8,596,105	+1.79(+3.95%)
Jan 25, 2016	47.06	47.43	45.32	45.38	8,702,302	-1.89(-4.01%)
Jan 22, 2016	45.34	47.71	45.09	47.27	13,314,001	+3.09(+6.98%)
Jan 21, 2016	45.36	45.39	43.94	44.19	12,864,219	-1.43(-3.13%)
Jan 20, 2016	45.25	46.29	44.45	45.61	11,428,911	-0.74(-1.59%)
Jan 19, 2016	46.73	47.73	45.50	46.35	10,199,533	+0.09(+0.20%)
Jan 15, 2016	45.19	46.26	46.26	46.26	12,387,887	-0.63(-1.35%)
Jan 14, 2016	45.49	47.33	44.25	46.90	12,485,967	+1.60(+3.52%)
Jan 13, 2016	48.99	49.22	43.92	45.30	19,424,568	-4.29(-8.65%)
Jan 12, 2016	48.67	50.20	48.28	49.59	11,732,445	+1.48(+3.07%)
Jan 11, 2016	47.55	48.37	46.57	48.12	9,589,579	+0.56(+1.19%)
Jan 08, 2016	50.30	50.50	47.44	47.55	14,702,364	-2.67(-5.31%)
Jan 07, 2016	48.48	50.31	48.46	50.22	13,133,651	+1.00(+2.02%)
Jan 06, 2016	48.68	50.14	48.62	49.22	11,004,917	-0.35(-0.70%)
Jan 05, 2016	48.86	49.71	48.60	49.57	7,376,216	+0.85(+1.74%)
Jan 04, 2016	49.03	49.93	47.86	48.72	9,516,152	-0.54(-1.09%)
Dec 31, 2015	49.56	49.26	49.26	49.26	4,638,710	-0.61(-1.22%)
Dec 30, 2015	49.43	50.46	49.32	49.86	7,267,941	+0.34(+0.69%)
Dec 29, 2015	49.83	49.91	49.13	49.52	3,640,361	+0.33(+0.67%)
Dec 28, 2015	49.56	49.87	48.87	49.20	4,564,347	-0.91(-1.82%)
Dec 24, 2015	50.09	50.11	50.11	50.11	2,479,845	+0.07(+0.14%)
Dec 23, 2015	50.15	50.16	48.77	50.04	8,627,057	+0.24(+0.49%)
Dec 22, 2015	49.69	50.32	49.56	49.79	6,469,400	+0.26(+0.52%)
Dec 21, 2015	49.01	49.64	48.70	49.54	6,898,079	+0.75(+1.54%)
Dec 18, 2015	49.75	50.12	48.71	48.78	15,784,350	-1.15(-2.30%)
Dec 17, 2015	49.38	50.64	49.03	49.93	10,525,747	+1.03(+2.11%)
Dec 16, 2015	47.57	49.20	47.37	48.90	13,285,510	+1.32(+2.77%)
Dec 15, 2015	47.58	48.28	46.87	47.59	9,264,120	+0.53(+1.13%)
Dec 14, 2015	46.67	47.15	45.31	47.06	11,407,598	+0.03(+0.06%)
Dec 11, 2015	48.85	49.17	46.90	47.03	11,089,804	-2.70(-5.42%)
Dec 10, 2015	49.11	50.38	48.37	49.72	7,329,674	+1.04(+2.15%)
Dec 09, 2015	49.17	49.52	48.00	48.68	7,309,810	-0.45(-0.92%)
Dec 08, 2015	48.52	49.86	48.52	49.13	7,790,715	-0.18(-0.37%)
Dec 07, 2015	49.36	49.96	48.43	49.31	10,672,966	-0.42(-0.84%)
Dec 04, 2015	48.91	49.96	48.59	49.73	8,885,553	+0.98(+2.00%)
Dec 03, 2015	50.17	50.48	48.59	48.76	9,338,165	-1.18(-2.37%)
Dec 02, 2015	50.46	51.34	49.70	49.94	6,070,508	-0.61(-1.21%)
Dec 01, 2015	50.49	50.78	49.64	50.55	6,548,899	+0.49(+0.99%)
Nov 30, 2015	50.82	50.90	49.63	50.06	10,399,895	-0.75(-1.48%)
Nov 27, 2015	50.57	50.99	50.42	50.81	2,537,122	+0.01(+0.01%)
Nov 25, 2015	50.72	50.80	50.80	50.80	5,222,246	-0.07(-0.14%)
Nov 24, 2015	50.60	51.47	50.04	50.87	8,185,897	+0.24(+0.48%)
Nov 23, 2015	50.31	50.85	49.58	50.63	7,349,607	+0.49(+0.97%)
Nov 20, 2015	49.67	50.30	49.55	50.14	5,906,864	+0.59(+1.18%)
Nov 19, 2015	49.06	49.89	48.77	49.56	7,994,027	+0.68(+1.40%)
Nov 18, 2015	48.50	48.94	47.84	48.87	5,479,658	+0.46(+0.94%)
Nov 17, 2015	48.13	48.76	47.94	48.42	4,907,698	+0.23(+0.47%)
Nov 16, 2015	47.58	48.24	47.17	48.19	5,136,047	+0.49(+1.03%)
Nov 13, 2015	47.98	48.31	47.46	47.70	5,557,609	-0.31(-0.65%)
Nov 12, 2015	48.75	48.94	47.63	48.01	7,621,720	-1.22(-2.47%)
Nov 11, 2015	49.34	49.80	48.76	49.23	4,783,563	-0.10(-0.21%)
Nov 10, 2015	48.64	49.64	48.25	49.33	6,229,993	+0.57(+1.18%)
Nov 09, 2015	49.83	50.29	48.49	48.76	6,951,207	-1.01(-2.03%)
Nov 06, 2015	49.55	50.26	49.13	49.77	6,943,882	+0.01(+0.03%)
Nov 05, 2015	49.08	50.02	48.85	49.75	9,560,866	+0.57(+1.17%)
Nov 04, 2015	48.28	49.38	48.21	49.18	12,034,479	+1.04(+2.16%)
Nov 03, 2015	47.02	48.45	46.76	48.14	9,350,811	+1.09(+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.