Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.25	41.45	39.87	40.71	871,950	+0.55(+1.38%)
Jan 28, 2016	39.04	42.12	38.74	40.16	1,426,354	+1.93(+5.05%)
Jan 27, 2016	38.00	40.37	37.20	38.23	1,305,019	+0.04(+0.11%)
Jan 26, 2016	36.98	38.64	36.98	38.19	872,166	+1.44(+3.92%)
Jan 25, 2016	37.99	38.25	36.67	36.75	611,712	-1.54(-4.02%)
Jan 22, 2016	37.95	39.84	37.57	38.29	530,857	+1.15(+3.09%)
Jan 21, 2016	37.62	38.20	36.76	37.14	693,229	-0.32(-0.85%)
Jan 20, 2016	37.37	37.62	35.93	37.46	935,491	-0.61(-1.60%)
Jan 19, 2016	39.54	39.98	37.94	38.07	859,473	-0.66(-1.70%)
Jan 15, 2016	39.05	38.73	38.73	38.73	1,289,174	-1.63(-4.03%)
Jan 14, 2016	41.00	41.14	39.51	40.35	1,057,559	-0.37(-0.90%)
Jan 13, 2016	41.76	43.13	40.44	40.72	1,820,303	-3.70(-8.32%)
Jan 12, 2016	45.44	45.44	43.80	44.42	542,994	-0.33(-0.73%)
Jan 11, 2016	45.54	46.11	44.28	44.74	816,744	-0.32(-0.70%)
Jan 08, 2016	46.39	46.59	45.00	45.06	336,394	-0.70(-1.53%)
Jan 07, 2016	45.34	45.79	45.06	45.76	466,953	-0.39(-0.85%)
Jan 06, 2016	45.92	46.80	45.80	46.15	420,408	-0.57(-1.22%)
Jan 05, 2016	47.13	47.58	46.45	46.72	370,428	-0.54(-1.14%)
Jan 04, 2016	47.57	47.99	46.63	47.26	416,756	-1.42(-2.91%)
Dec 31, 2015	48.77	48.67	48.67	48.67	443,687	-0.50(-1.01%)
Dec 30, 2015	49.66	50.04	49.15	49.17	212,099	-0.70(-1.40%)
Dec 29, 2015	49.46	49.97	49.43	49.87	140,618	+0.68(+1.37%)
Dec 28, 2015	49.59	50.22	48.79	49.20	282,358	-0.49(-0.98%)
Dec 24, 2015	49.76	49.68	49.68	49.68	65,840	-0.12(-0.25%)
Dec 23, 2015	49.11	49.83	47.99	49.81	330,609	+1.19(+2.44%)
Dec 22, 2015	48.37	49.01	47.76	48.62	244,383	+0.49(+1.01%)
Dec 21, 2015	48.15	48.93	47.62	48.13	429,342	+0.14(+0.29%)
Dec 18, 2015	49.16	49.25	47.42	47.99	1,812,207	-1.82(-3.64%)
Dec 17, 2015	50.22	50.74	48.92	49.81	374,221	-0.54(-1.07%)
Dec 16, 2015	50.17	50.75	49.12	50.34	511,101	-0.33(-0.66%)
Dec 15, 2015	50.48	51.04	50.03	50.68	329,826	+0.85(+1.72%)
Dec 14, 2015	51.27	53.65	49.37	49.82	1,636,122	-1.03(-2.02%)
Dec 11, 2015	51.36	51.57	50.66	50.85	427,230	-1.38(-2.65%)
Dec 10, 2015	51.85	52.72	51.47	52.23	291,935	+0.34(+0.66%)
Dec 09, 2015	51.76	53.13	51.59	51.89	472,159	-0.59(-1.12%)
Dec 08, 2015	53.27	53.27	51.95	52.48	488,203	-1.38(-2.57%)
Dec 07, 2015	55.48	55.48	53.50	53.86	379,753	-1.81(-3.25%)
Dec 04, 2015	54.67	55.84	54.34	55.67	228,249	+1.08(+1.98%)
Dec 03, 2015	55.51	55.68	54.41	54.58	221,857	-0.45(-0.81%)
Dec 02, 2015	56.12	56.26	54.97	55.03	232,041	-1.13(-2.01%)
Dec 01, 2015	56.29	56.47	55.68	56.16	281,068	+0.11(+0.20%)
Nov 30, 2015	56.23	56.23	55.89	56.05	201,337	-0.06(-0.10%)
Nov 27, 2015	56.02	56.35	55.63	56.11	80,111	+0.10(+0.17%)
Nov 25, 2015	56.03	56.01	56.01	56.01	143,105	+0.00(+0.00%)
Nov 24, 2015	55.73	56.14	55.70	56.01	276,217	-0.24(-0.43%)
Nov 23, 2015	56.45	56.60	55.97	56.25	187,148	+0.00(+0.00%)
Nov 20, 2015	56.25	56.37	55.82	56.25	324,837	+0.18(+0.32%)
Nov 19, 2015	56.61	57.24	55.86	56.07	324,310	-0.60(-1.06%)
Nov 18, 2015	55.93	56.71	55.25	56.68	201,890	+0.92(+1.65%)
Nov 17, 2015	55.99	56.47	55.52	55.76	378,699	-0.12(-0.22%)
Nov 16, 2015	55.10	55.96	54.41	55.88	449,518	+0.58(+1.05%)
Nov 13, 2015	55.83	56.32	55.06	55.30	337,387	-0.84(-1.49%)
Nov 12, 2015	56.90	56.99	56.07	56.14	281,836	-1.20(-2.10%)
Nov 11, 2015	58.06	58.19	57.03	57.34	249,015	-0.50(-0.86%)
Nov 10, 2015	58.25	59.27	57.63	57.84	228,782	-0.64(-1.10%)
Nov 09, 2015	58.96	59.13	57.92	58.48	165,023	-0.53(-0.89%)
Nov 06, 2015	58.88	60.84	58.23	59.01	341,782	+0.82(+1.40%)
Nov 05, 2015	56.74	58.47	56.74	58.19	396,732	+1.35(+2.38%)
Nov 04, 2015	56.22	57.00	55.74	56.84	294,041	+0.86(+1.53%)
Nov 03, 2015	55.68	56.32	55.22	55.98	201,227	+0.11(+0.19%)

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.