Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.90	47.95	44.65	47.91	10,306,627	+2.35(+5.16%)
Jan 28, 2016	47.53	47.70	43.88	45.56	15,163,718	-1.02(-2.20%)
Jan 27, 2016	48.23	48.35	46.06	46.58	10,666,026	-1.21(-2.54%)
Jan 26, 2016	46.93	47.82	46.24	47.79	8,483,387	+1.81(+3.95%)
Jan 25, 2016	47.68	48.06	45.92	45.98	8,588,192	-1.92(-4.01%)
Jan 22, 2016	45.95	48.35	45.68	47.90	13,139,418	+3.13(+6.98%)
Jan 21, 2016	45.97	45.99	44.52	44.77	12,695,535	-1.45(-3.13%)
Jan 20, 2016	45.85	46.91	45.04	46.22	11,279,047	-0.75(-1.59%)
Jan 19, 2016	47.35	48.36	46.11	46.97	10,065,790	+0.09(+0.20%)
Jan 15, 2016	45.79	46.88	46.88	46.88	12,225,448	-0.64(-1.35%)
Jan 14, 2016	46.09	47.96	44.84	47.52	12,322,242	+1.62(+3.52%)
Jan 13, 2016	49.64	49.87	44.51	45.90	19,169,860	-4.35(-8.65%)
Jan 12, 2016	49.32	50.87	48.92	50.25	11,578,601	+1.50(+3.07%)
Jan 11, 2016	48.18	49.01	47.19	48.75	9,463,834	+0.57(+1.19%)
Jan 08, 2016	50.96	51.17	48.07	48.18	14,509,576	-2.70(-5.31%)
Jan 07, 2016	49.13	50.98	49.11	50.89	12,961,433	+1.01(+2.02%)
Jan 06, 2016	49.33	50.81	49.27	49.88	10,860,613	-0.35(-0.70%)
Jan 05, 2016	49.51	50.37	49.25	50.23	7,279,494	+0.86(+1.74%)
Jan 04, 2016	49.68	50.59	48.50	49.37	9,391,370	-0.54(-1.09%)
Dec 31, 2015	50.22	49.91	49.91	49.91	4,577,884	-0.61(-1.22%)
Dec 30, 2015	50.09	51.13	49.98	50.53	7,172,639	+0.35(+0.69%)
Dec 29, 2015	50.49	50.57	49.79	50.18	3,592,626	+0.33(+0.67%)
Dec 28, 2015	50.22	50.53	49.52	49.85	4,504,496	-0.92(-1.82%)
Dec 24, 2015	50.75	50.77	50.77	50.77	2,447,328	+0.07(+0.14%)
Dec 23, 2015	50.82	50.82	49.42	50.70	8,513,933	+0.25(+0.49%)
Dec 22, 2015	50.35	50.99	50.22	50.46	6,384,569	+0.26(+0.52%)
Dec 21, 2015	49.66	50.30	49.35	50.19	6,807,626	+0.76(+1.54%)
Dec 18, 2015	50.41	50.79	49.36	49.43	15,577,375	-1.16(-2.30%)
Dec 17, 2015	50.04	51.32	49.69	50.60	10,387,726	+1.04(+2.11%)
Dec 16, 2015	48.20	49.85	48.00	49.55	13,111,301	+1.33(+2.77%)
Dec 15, 2015	48.21	48.92	47.49	48.22	9,142,642	+0.54(+1.13%)
Dec 14, 2015	47.29	47.77	45.91	47.68	11,258,013	+0.03(+0.06%)
Dec 11, 2015	49.50	49.83	47.52	47.65	10,944,387	-2.73(-5.42%)
Dec 10, 2015	49.76	51.05	49.02	50.39	7,233,562	+1.06(+2.15%)
Dec 09, 2015	49.82	50.18	48.64	49.33	7,213,959	-0.46(-0.92%)
Dec 08, 2015	49.16	50.52	49.16	49.79	7,688,558	-0.18(-0.37%)
Dec 07, 2015	50.01	50.63	49.07	49.97	10,533,015	-0.42(-0.84%)
Dec 04, 2015	49.56	50.63	49.23	50.39	8,769,039	+0.99(+2.00%)
Dec 03, 2015	50.84	51.15	49.23	49.40	9,215,716	-1.20(-2.37%)
Dec 02, 2015	51.13	52.02	50.36	50.60	5,990,907	-0.62(-1.21%)
Dec 01, 2015	51.16	51.46	50.30	51.23	6,463,025	+0.50(+0.99%)
Nov 30, 2015	51.49	51.58	50.29	50.72	10,263,524	-0.76(-1.48%)
Nov 27, 2015	51.25	51.67	51.09	51.49	2,503,853	+0.01(+0.01%)
Nov 25, 2015	51.39	51.48	51.48	51.48	5,153,768	-0.07(-0.14%)
Nov 24, 2015	51.27	52.15	50.71	51.55	8,078,558	+0.25(+0.48%)
Nov 23, 2015	50.98	51.53	50.24	51.30	7,253,234	+0.49(+0.97%)
Nov 20, 2015	50.33	50.96	50.21	50.81	5,829,409	+0.59(+1.18%)
Nov 19, 2015	49.71	50.55	49.42	50.22	7,889,203	+0.69(+1.40%)
Nov 18, 2015	49.15	49.59	48.48	49.52	5,407,804	+0.46(+0.94%)
Nov 17, 2015	48.77	49.41	48.58	49.06	4,843,344	+0.23(+0.47%)
Nov 16, 2015	48.21	48.88	47.80	48.83	5,068,699	+0.50(+1.03%)
Nov 13, 2015	48.61	48.96	48.09	48.33	5,484,733	-0.32(-0.65%)
Nov 12, 2015	49.40	49.59	48.26	48.65	7,521,778	-1.23(-2.47%)
Nov 11, 2015	50.00	50.46	49.40	49.88	4,720,836	-0.11(-0.21%)
Nov 10, 2015	49.29	50.30	48.89	49.99	6,148,300	+0.58(+1.18%)
Nov 09, 2015	50.49	50.95	49.14	49.40	6,860,057	-1.02(-2.03%)
Nov 06, 2015	50.20	50.93	49.78	50.43	6,852,827	+0.01(+0.03%)
Nov 05, 2015	49.73	50.69	49.50	50.41	9,435,495	+0.58(+1.17%)
Nov 04, 2015	48.92	50.04	48.85	49.83	11,876,673	+1.05(+2.16%)
Nov 03, 2015	47.65	49.09	47.39	48.78	9,228,195	+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.