Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.22	46.23	45.11	46.19	2,831,827	+1.33(+2.95%)
Jan 28, 2016	44.99	45.09	44.57	44.87	2,178,483	+0.16(+0.35%)
Jan 27, 2016	44.96	45.41	44.45	44.71	2,448,468	-0.27(-0.60%)
Jan 26, 2016	44.93	45.33	44.83	44.98	1,652,004	+0.31(+0.70%)
Jan 25, 2016	45.28	45.30	44.64	44.67	2,598,493	-0.62(-1.38%)
Jan 22, 2016	45.07	45.46	44.92	45.29	1,821,001	+0.87(+1.95%)
Jan 21, 2016	44.75	44.85	44.17	44.43	3,063,389	+0.05(+0.12%)
Jan 20, 2016	43.93	44.83	43.75	44.37	3,438,857	-0.53(-1.17%)
Jan 19, 2016	45.43	45.49	44.65	44.90	3,099,488	-0.05(-0.12%)
Jan 15, 2016	44.78	44.95	44.95	44.95	4,814,743	-1.17(-2.54%)
Jan 14, 2016	45.12	46.51	44.95	46.12	3,734,332	+1.15(+2.57%)
Jan 13, 2016	46.00	46.11	44.84	44.97	3,117,106	-0.38(-0.84%)
Jan 12, 2016	45.24	45.41	44.65	45.35	3,606,052	+0.42(+0.94%)
Jan 11, 2016	45.15	45.77	44.57	44.93	4,488,380	-0.66(-1.45%)
Jan 08, 2016	46.33	46.46	45.54	45.59	3,704,658	-0.65(-1.40%)
Jan 07, 2016	45.74	46.35	45.67	46.23	5,810,602	-0.35(-0.76%)
Jan 06, 2016	46.47	47.06	46.23	46.59	2,977,881	-0.57(-1.20%)
Jan 05, 2016	46.72	47.38	46.63	47.16	2,729,462	+0.39(+0.83%)
Jan 04, 2016	46.91	46.98	46.31	46.77	3,333,408	-0.97(-2.04%)
Dec 31, 2015	48.15	47.74	47.74	47.74	1,651,721	-0.56(-1.16%)
Dec 30, 2015	48.52	48.67	48.27	48.30	1,052,705	-0.22(-0.44%)
Dec 29, 2015	48.21	48.56	48.15	48.52	1,446,865	+0.70(+1.46%)
Dec 28, 2015	47.57	47.86	47.41	47.82	1,081,748	+0.00(+0.00%)
Dec 24, 2015	47.66	47.82	47.82	47.82	579,920	+0.03(+0.05%)
Dec 23, 2015	47.53	47.80	47.17	47.79	1,339,986	+0.48(+1.02%)
Dec 22, 2015	47.33	47.49	46.47	47.31	2,260,971	+0.32(+0.68%)
Dec 21, 2015	47.28	47.47	46.55	46.99	2,224,766	+0.06(+0.13%)
Dec 18, 2015	47.78	47.89	46.91	46.93	4,075,499	-1.09(-2.28%)
Dec 17, 2015	49.36	49.47	48.01	48.03	2,603,185	-1.33(-2.70%)
Dec 16, 2015	48.90	49.45	48.72	49.36	3,479,223	+0.78(+1.61%)
Dec 15, 2015	47.85	48.82	47.59	48.58	3,133,332	+1.25(+2.64%)
Dec 14, 2015	47.40	47.59	46.70	47.33	3,860,866	+0.07(+0.15%)
Dec 11, 2015	47.51	48.15	47.16	47.26	3,007,079	-0.94(-1.95%)
Dec 10, 2015	47.84	48.38	47.51	48.20	3,320,021	+0.37(+0.77%)
Dec 09, 2015	47.78	48.49	47.53	47.83	2,038,928	-0.28(-0.57%)
Dec 08, 2015	48.53	48.63	47.97	48.10	3,203,488	-0.79(-1.62%)
Dec 07, 2015	48.71	49.08	48.51	48.90	3,085,197	-0.06(-0.12%)
Dec 04, 2015	47.77	48.97	47.77	48.96	3,369,330	+1.30(+2.73%)
Dec 03, 2015	48.11	48.30	47.36	47.66	3,082,094	-0.41(-0.86%)
Dec 02, 2015	48.24	48.47	48.01	48.07	2,509,703	-0.16(-0.32%)
Dec 01, 2015	47.84	48.26	47.74	48.22	2,646,445	+0.61(+1.28%)
Nov 30, 2015	47.84	47.86	47.50	47.61	3,738,798	-0.08(-0.16%)
Nov 27, 2015	47.62	47.78	47.42	47.69	674,956	-0.03(-0.07%)
Nov 25, 2015	47.79	47.72	47.72	47.72	1,221,862	-0.06(-0.13%)
Nov 24, 2015	47.57	47.91	47.41	47.78	1,567,310	-0.20(-0.41%)
Nov 23, 2015	48.17	48.30	47.83	47.98	1,062,343	-0.14(-0.29%)
Nov 20, 2015	48.13	48.33	47.98	48.12	1,882,927	+0.27(+0.56%)
Nov 19, 2015	47.84	47.98	47.59	47.85	1,367,627	+0.00(+0.00%)
Nov 18, 2015	47.24	47.88	47.09	47.85	1,674,942	+0.81(+1.72%)
Nov 17, 2015	47.34	47.47	46.98	47.04	1,785,387	-0.18(-0.38%)
Nov 16, 2015	46.49	47.23	46.45	47.22	2,148,922	+0.60(+1.29%)
Nov 13, 2015	47.09	47.35	46.57	46.62	2,595,524	-0.59(-1.24%)
Nov 12, 2015	47.49	47.70	47.21	47.21	1,929,480	-0.62(-1.30%)
Nov 11, 2015	47.99	48.07	47.69	47.83	2,513,094	-0.09(-0.20%)
Nov 10, 2015	47.84	48.09	47.78	47.92	2,282,092	+0.03(+0.05%)
Nov 09, 2015	48.23	48.28	47.75	47.90	2,709,795	-0.41(-0.86%)
Nov 06, 2015	48.82	48.82	48.07	48.31	2,419,559	-0.16(-0.34%)
Nov 05, 2015	48.37	48.54	48.15	48.47	2,202,708	+0.09(+0.18%)
Nov 04, 2015	48.59	48.77	48.32	48.39	2,165,636	-0.16(-0.34%)
Nov 03, 2015	48.51	48.71	48.22	48.55	2,731,267	+0.02(+0.04%)

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.