Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.65	55.20	53.53	55.08	8,875,050	+1.85(+3.48%)
Jan 28, 2016	53.69	54.13	51.69	53.23	8,687,255	+1.99(+3.87%)
Jan 27, 2016	50.48	52.68	50.02	51.24	9,116,645	+0.03(+0.06%)
Jan 26, 2016	48.86	51.29	48.31	51.21	8,753,466	+3.44(+7.21%)
Jan 25, 2016	50.12	51.30	47.71	47.77	6,405,760	-3.44(-6.71%)
Jan 22, 2016	51.53	52.34	50.16	51.20	8,802,751	+1.76(+3.56%)
Jan 21, 2016	46.72	49.83	46.08	49.44	9,546,459	+2.72(+5.83%)
Jan 20, 2016	46.32	47.22	44.32	46.72	13,694,496	-0.57(-1.21%)
Jan 19, 2016	48.98	49.35	46.13	47.29	7,061,480	-1.54(-3.16%)
Jan 15, 2016	48.09	48.84	48.84	48.84	7,569,421	-1.78(-3.51%)
Jan 14, 2016	50.16	51.66	49.33	50.61	9,199,186	+0.85(+1.70%)
Jan 13, 2016	49.19	50.14	48.54	49.77	9,985,769	+1.10(+2.26%)
Jan 12, 2016	50.01	50.42	47.45	48.67	9,208,643	-0.58(-1.18%)
Jan 11, 2016	50.96	51.10	48.66	49.25	6,925,120	-1.43(-2.82%)
Jan 08, 2016	50.94	51.38	50.10	50.68	6,451,305	+0.05(+0.09%)
Jan 07, 2016	50.99	53.38	50.42	50.63	6,847,818	-1.44(-2.76%)
Jan 06, 2016	52.98	52.98	51.59	52.07	8,566,717	-2.17(-4.01%)
Jan 05, 2016	54.19	54.56	53.04	54.25	4,738,396	+0.35(+0.65%)
Jan 04, 2016	54.76	54.88	53.24	53.90	6,640,586	-0.86(-1.57%)
Dec 31, 2015	54.23	54.76	54.76	54.76	4,030,106	+0.14(+0.25%)
Dec 30, 2015	53.99	54.99	53.94	54.62	4,336,343	-0.37(-0.68%)
Dec 29, 2015	55.60	55.95	54.57	54.99	4,096,200	+0.46(+0.85%)
Dec 28, 2015	55.51	55.68	54.30	54.52	5,168,478	-2.27(-3.99%)
Dec 24, 2015	57.05	56.79	56.79	56.79	2,317,896	-0.21(-0.37%)
Dec 23, 2015	55.23	57.05	54.76	57.00	6,919,793	+3.00(+5.56%)
Dec 22, 2015	54.40	55.37	53.82	54.00	6,767,455	-0.34(-0.63%)
Dec 21, 2015	55.38	55.46	53.61	54.34	6,566,016	-0.91(-1.65%)
Dec 18, 2015	56.61	57.14	55.26	55.25	8,576,344	-1.45(-2.55%)
Dec 17, 2015	58.38	58.77	55.64	56.70	7,898,972	-1.93(-3.30%)
Dec 16, 2015	59.78	60.04	58.57	58.63	6,412,840	-1.16(-1.94%)
Dec 15, 2015	60.31	60.84	59.54	59.79	7,370,358	+0.34(+0.57%)
Dec 14, 2015	57.52	59.58	57.02	59.45	7,566,910	+1.52(+2.63%)
Dec 11, 2015	59.81	61.44	57.83	57.93	6,414,947	-2.54(-4.21%)
Dec 10, 2015	60.21	62.00	59.87	60.47	6,507,061	-0.15(-0.26%)
Dec 09, 2015	59.92	62.19	59.46	60.63	6,951,270	+0.98(+1.65%)
Dec 08, 2015	57.80	60.24	57.19	59.64	6,898,339	+0.71(+1.21%)
Dec 07, 2015	60.24	60.64	57.73	58.93	8,214,519	-3.33(-5.34%)
Dec 04, 2015	61.33	62.50	60.72	62.26	6,146,343	-0.39(-0.62%)
Dec 03, 2015	63.15	63.80	62.07	62.65	6,043,894	+0.10(+0.16%)
Dec 02, 2015	64.46	65.02	62.20	62.55	5,785,644	-2.47(-3.80%)
Dec 01, 2015	64.55	65.07	64.22	65.01	3,340,940	+0.48(+0.74%)
Nov 30, 2015	63.74	65.47	63.58	64.53	4,955,998	+1.09(+1.72%)
Nov 27, 2015	64.11	64.41	63.35	63.44	1,870,157	-1.17(-1.81%)
Nov 25, 2015	65.16	64.61	64.61	64.61	3,926,293	-1.25(-1.89%)
Nov 24, 2015	64.43	66.25	64.32	65.86	5,715,716	+1.99(+3.11%)
Nov 23, 2015	63.71	64.49	63.47	63.87	3,513,439	-0.05(-0.07%)
Nov 20, 2015	64.20	64.41	63.41	63.91	3,853,530	-0.02(-0.02%)
Nov 19, 2015	65.18	65.47	63.23	63.93	3,616,348	-1.93(-2.94%)
Nov 18, 2015	64.85	65.95	64.16	65.86	4,137,914	+1.68(+2.62%)
Nov 17, 2015	65.20	65.21	63.37	64.19	4,253,518	-1.40(-2.13%)
Nov 16, 2015	63.77	65.64	63.43	65.59	3,946,527	+1.96(+3.09%)
Nov 13, 2015	63.16	64.16	62.27	63.62	4,022,959	+0.43(+0.69%)
Nov 12, 2015	63.69	64.01	62.60	63.19	4,442,396	-1.26(-1.96%)
Nov 11, 2015	66.79	67.99	64.35	64.45	4,583,714	-2.52(-3.77%)
Nov 10, 2015	65.92	67.20	65.53	66.97	5,054,100	+0.94(+1.42%)
Nov 09, 2015	66.47	67.43	65.35	66.03	4,977,289	+0.08(+0.12%)
Nov 06, 2015	66.06	68.45	65.15	65.96	6,816,113	-0.93(-1.39%)
Nov 05, 2015	66.74	68.24	66.10	66.88	5,214,126	+0.00(+0.00%)
Nov 04, 2015	68.44	68.81	66.33	66.88	5,053,285	-1.53(-2.24%)
Nov 03, 2015	67.22	69.24	66.74	68.42	7,128,458	+1.84(+2.77%)

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.