Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.53	46.44	44.75	46.01	300,604	+0.72(+1.59%)
Jan 28, 2016	46.41	47.91	43.80	45.29	129,479	+0.71(+1.59%)
Jan 27, 2016	43.95	45.95	43.88	44.58	106,607	+0.52(+1.18%)
Jan 26, 2016	43.21	44.09	42.60	44.06	275,894	+1.59(+3.74%)
Jan 25, 2016	43.74	44.66	42.43	42.47	133,924	-2.38(-5.31%)
Jan 22, 2016	46.08	46.44	43.89	44.85	99,305	+0.11(+0.25%)
Jan 21, 2016	43.58	45.77	43.29	44.74	190,627	+0.70(+1.59%)
Jan 20, 2016	43.64	44.54	41.24	44.04	343,804	-0.50(-1.12%)
Jan 19, 2016	44.72	44.75	43.81	44.54	173,519	+0.09(+0.20%)
Jan 15, 2016	43.45	44.45	44.45	44.45	123,200	-0.57(-1.27%)
Jan 14, 2016	44.51	45.57	44.01	45.02	83,580	+0.92(+2.09%)
Jan 13, 2016	45.42	46.57	43.73	44.10	144,964	-1.32(-2.91%)
Jan 12, 2016	46.39	46.39	43.89	45.42	195,164	-0.17(-0.37%)
Jan 11, 2016	45.44	45.76	44.81	45.59	114,973	-0.33(-0.72%)
Jan 08, 2016	47.06	47.06	45.16	45.92	168,389	-0.91(-1.94%)
Jan 07, 2016	48.44	49.01	46.67	46.83	109,475	-2.72(-5.49%)
Jan 06, 2016	50.22	50.82	49.04	49.55	178,167	-1.99(-3.86%)
Jan 05, 2016	52.49	52.57	51.12	51.54	88,987	-1.17(-2.22%)
Jan 04, 2016	52.73	53.10	51.52	52.71	162,033	+0.15(+0.29%)
Dec 31, 2015	52.36	52.56	52.56	52.56	122,000	-0.17(-0.32%)
Dec 30, 2015	53.44	54.04	52.67	52.73	97,452	-1.44(-2.66%)
Dec 29, 2015	54.74	54.85	52.58	54.17	159,891	+0.17(+0.31%)
Dec 28, 2015	54.84	55.01	53.95	54.00	148,301	-1.47(-2.65%)
Dec 24, 2015	56.28	55.47	55.47	55.47	72,100	-0.95(-1.68%)
Dec 23, 2015	54.79	56.56	54.37	56.42	98,293	+2.17(+4.00%)
Dec 22, 2015	52.06	54.62	52.06	54.25	103,348	+2.10(+4.03%)
Dec 21, 2015	50.37	52.21	49.80	52.15	303,048	+1.75(+3.47%)
Dec 18, 2015	51.89	51.89	50.03	50.40	285,304	-1.69(-3.24%)
Dec 17, 2015	53.48	53.62	51.98	52.09	127,278	-1.71(-3.18%)
Dec 16, 2015	54.52	55.23	53.51	53.80	69,652	-0.85(-1.56%)
Dec 15, 2015	54.03	55.05	53.77	54.65	100,177	+0.91(+1.69%)
Dec 14, 2015	54.51	54.70	53.46	53.74	143,847	-0.79(-1.45%)
Dec 11, 2015	55.15	55.15	53.98	54.53	138,985	-1.44(-2.57%)
Dec 10, 2015	55.03	56.52	55.03	55.97	81,441	+0.67(+1.21%)
Dec 09, 2015	55.25	56.82	54.23	55.30	205,415	+0.62(+1.13%)
Dec 08, 2015	54.08	55.43	53.67	54.68	213,388	-0.36(-0.65%)
Dec 07, 2015	54.71	55.07	53.07	55.04	193,734	-0.59(-1.06%)
Dec 04, 2015	55.27	56.41	55.12	55.63	215,788	-0.42(-0.75%)
Dec 03, 2015	56.31	57.30	55.75	56.05	158,681	+0.29(+0.52%)
Dec 02, 2015	57.07	57.81	55.60	55.76	119,193	-1.91(-3.31%)
Dec 01, 2015	56.65	58.46	56.65	57.67	261,451	+0.89(+1.57%)
Nov 30, 2015	54.00	57.09	53.88	56.78	271,402	+3.18(+5.93%)
Nov 27, 2015	53.34	54.03	53.34	53.60	49,195	-0.33(-0.61%)
Nov 25, 2015	53.85	53.93	53.93	53.93	140,700	-0.34(-0.63%)
Nov 24, 2015	53.41	54.44	52.85	54.27	130,857	+1.28(+2.42%)
Nov 23, 2015	52.52	53.73	51.50	52.99	151,413	+0.51(+0.97%)
Nov 20, 2015	52.26	53.02	51.82	52.48	166,655	+0.38(+0.73%)
Nov 19, 2015	52.73	52.76	51.16	52.10	90,651	-0.87(-1.64%)
Nov 18, 2015	52.75	53.61	52.27	52.97	95,618	+0.64(+1.22%)
Nov 17, 2015	53.50	53.82	52.29	52.33	91,814	-1.50(-2.79%)
Nov 16, 2015	53.01	54.13	52.85	53.83	86,394	+0.71(+1.34%)
Nov 13, 2015	52.79	53.57	51.78	53.12	127,483	+0.05(+0.09%)
Nov 12, 2015	53.78	54.70	52.93	53.07	166,591	-1.46(-2.68%)
Nov 11, 2015	56.49	56.49	54.34	54.53	146,746	-1.83(-3.25%)
Nov 10, 2015	56.25	57.01	55.99	56.36	84,682	+0.07(+0.12%)
Nov 09, 2015	56.68	57.12	55.62	56.29	130,252	-0.35(-0.62%)
Nov 06, 2015	56.59	57.04	56.08	56.64	120,319	-0.33(-0.58%)
Nov 05, 2015	57.57	57.79	56.56	56.97	139,933	-0.74(-1.28%)
Nov 04, 2015	59.03	59.33	57.44	57.71	131,223	-1.38(-2.34%)
Nov 03, 2015	58.06	59.78	57.42	59.09	289,374	+1.16(+2.00%)

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.