Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	47.20	48.46	47.01	47.97	2,035,352	+0.68(+1.44%)
Jan 28, 2016	48.07	48.07	46.95	47.29	1,780,064	-0.84(-1.75%)
Jan 27, 2016	47.68	48.95	47.61	48.13	3,649,053	-2.74(-5.39%)
Jan 26, 2016	49.86	51.32	49.63	50.87	1,163,077	+1.13(+2.27%)
Jan 25, 2016	49.85	50.02	49.33	49.74	905,708	+0.09(+0.18%)
Jan 22, 2016	48.99	49.69	48.58	49.65	1,214,307	+1.27(+2.63%)
Jan 21, 2016	49.05	49.34	47.83	48.38	1,291,573	-0.75(-1.53%)
Jan 20, 2016	48.86	49.42	47.43	49.13	1,338,602	-0.23(-0.47%)
Jan 19, 2016	48.76	49.81	48.55	49.36	1,202,695	+1.09(+2.26%)
Jan 18, 2016	48.19	48.54	48.07	48.27	417,947	-0.15(-0.31%)
Jan 15, 2016	47.77	48.43	47.39	48.42	2,286,876	-0.20(-0.41%)
Jan 14, 2016	48.12	48.72	47.83	48.62	862,365	+0.47(+0.98%)
Jan 13, 2016	49.35	49.35	47.99	48.15	828,423	-1.01(-2.05%)
Jan 12, 2016	48.81	49.25	48.33	49.16	823,103	+0.61(+1.26%)
Jan 11, 2016	48.18	48.65	47.68	48.55	852,344	+0.55(+1.15%)
Jan 08, 2016	47.87	48.75	47.73	48.00	749,241	+0.32(+0.67%)
Jan 07, 2016	47.62	47.98	47.34	47.68	1,119,588	-0.58(-1.20%)
Jan 06, 2016	48.20	48.84	48.04	48.26	1,232,210	-0.59(-1.21%)
Jan 05, 2016	47.95	48.85	47.71	48.85	1,046,617	+0.98(+2.05%)
Jan 04, 2016	47.24	47.87	46.44	47.87	979,456	+0.15(+0.31%)
Dec 31, 2015		47.72	47.72	47.72	0	-0.69(-1.43%)
Dec 30, 2015	48.92	48.93	48.25	48.41	371,319	-0.38(-0.78%)
Dec 29, 2015	48.79	49.27	48.46	48.79	449,039	+0.29(+0.60%)
Dec 24, 2015		48.50	48.50	48.50	0	-0.36(-0.74%)
Dec 23, 2015	48.83	49.06	48.63	48.86	444,214	+0.25(+0.51%)
Dec 22, 2015	48.58	48.72	48.05	48.61	605,454	+0.11(+0.23%)
Dec 21, 2015	49.03	49.03	48.12	48.50	819,027	-0.18(-0.37%)
Dec 18, 2015	47.31	48.97	47.15	48.68	3,903,306	+1.23(+2.59%)
Dec 17, 2015	48.45	48.58	47.16	47.45	3,346,376	-2.81(-5.59%)
Dec 16, 2015	49.82	50.38	49.72	50.26	950,638	+0.57(+1.15%)
Dec 15, 2015	49.32	49.90	49.15	49.69	1,278,722	+0.48(+0.98%)
Dec 14, 2015	48.64	49.48	48.60	49.21	1,292,297	+0.55(+1.13%)
Dec 11, 2015	48.71	49.45	48.50	48.66	1,821,314	+0.01(+0.02%)
Dec 10, 2015	48.74	49.47	48.49	48.65	1,095,334	-0.22(-0.45%)
Dec 09, 2015	48.79	49.29	48.66	48.87	1,249,049	-0.43(-0.87%)
Dec 08, 2015	49.79	50.27	49.22	49.30	1,246,322	-0.79(-1.58%)
Dec 07, 2015	50.50	50.78	50.05	50.09	1,064,643	-0.63(-1.24%)
Dec 04, 2015	50.55	50.91	50.16	50.72	912,697	+0.26(+0.52%)
Dec 03, 2015	50.84	50.90	50.11	50.46	1,069,072	-0.38(-0.75%)
Dec 02, 2015	51.25	51.42	50.54	50.84	1,237,622	-0.54(-1.05%)
Dec 01, 2015	51.51	51.65	51.12	51.38	1,340,359	-0.13(-0.25%)
Nov 30, 2015	51.49	51.80	51.17	51.51	1,520,359	+0.06(+0.12%)
Nov 27, 2015	51.43	51.88	51.12	51.45	494,554	-0.07(-0.14%)
Nov 26, 2015	51.30	51.52	51.30	51.52	117,678	+0.18(+0.35%)
Nov 25, 2015	51.48	51.67	51.18	51.34	580,228	-0.08(-0.16%)
Nov 24, 2015	51.69	51.84	51.23	51.42	735,139	-0.52(-1.00%)
Nov 23, 2015		52.49	51.92	51.94	511,441	-0.55(-1.05%)
Nov 20, 2015	52.29	52.62	52.02	52.49	706,508	+0.41(+0.79%)
Nov 19, 2015	51.87	52.13	51.72	52.08	588,336	+0.10(+0.19%)
Nov 18, 2015	51.57	52.27	51.35	51.98	740,266	+0.40(+0.78%)
Nov 17, 2015	52.10	52.21	51.29	51.58	1,009,285	-0.60(-1.15%)
Nov 16, 2015	51.01	52.18	50.83	52.18	905,119	+1.24(+2.43%)
Nov 13, 2015	50.99	51.49	50.89	50.94	579,631	-0.20(-0.39%)
Nov 12, 2015	51.77	51.83	51.07	51.14	1,457,637	-0.81(-1.56%)
Nov 11, 2015	51.90	52.41	51.87	51.95	664,782	+0.05(+0.10%)
Nov 10, 2015	51.75	51.95	51.37	51.90	880,195	+0.03(+0.06%)
Nov 09, 2015	52.31	52.40	51.53	51.87	1,032,093	-0.60(-1.14%)
Nov 06, 2015	53.11	53.15	51.92	52.47	864,418	-0.54(-1.02%)
Nov 05, 2015	52.07	53.41	52.07	53.01	1,481,644	+0.92(+1.77%)
Nov 04, 2015	52.38	52.93	51.94	52.09	993,487	-0.24(-0.46%)
Nov 03, 2015	51.75	52.35	51.32	52.33	1,201,479	+0.50(+0.96%)

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.