Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.36	40.48	39.36	40.45	3,095,418	+1.27(+3.23%)
Jan 28, 2016	39.17	39.43	38.47	39.18	2,995,436	+0.91(+2.37%)
Jan 27, 2016	38.59	39.39	38.00	38.27	3,044,026	-0.52(-1.34%)
Jan 26, 2016	37.17	39.57	37.05	38.79	6,000,734	+2.08(+5.65%)
Jan 25, 2016	36.80	37.12	36.32	36.72	3,570,919	-0.16(-0.43%)
Jan 22, 2016	37.44	37.78	36.50	36.88	3,154,770	+0.30(+0.83%)
Jan 21, 2016	36.34	37.31	35.98	36.57	2,123,454	+0.14(+0.38%)
Jan 20, 2016	36.33	36.65	35.23	36.43	2,821,051	-0.41(-1.11%)
Jan 19, 2016	37.02	37.35	36.44	36.84	3,015,957	+0.24(+0.64%)
Jan 15, 2016	37.19	36.61	36.61	36.61	4,360,232	-1.94(-5.04%)
Jan 14, 2016	38.32	39.04	37.53	38.55	4,501,990	+0.27(+0.71%)
Jan 13, 2016	38.56	39.80	38.22	38.28	2,925,683	-0.80(-2.04%)
Jan 12, 2016	40.10	40.30	38.12	39.08	6,090,914	-0.35(-0.88%)
Jan 11, 2016	40.14	40.14	39.13	39.42	3,191,041	-0.60(-1.50%)
Jan 08, 2016	40.52	40.72	39.88	40.03	3,130,017	-0.35(-0.86%)
Jan 07, 2016	40.21	40.94	39.95	40.37	2,347,472	-0.59(-1.44%)
Jan 06, 2016	41.13	41.55	40.76	40.96	1,788,333	-0.89(-2.12%)
Jan 05, 2016	42.67	42.82	41.50	41.85	1,558,427	-0.81(-1.90%)
Jan 04, 2016	41.60	42.67	41.40	42.66	2,835,249	+0.23(+0.54%)
Dec 31, 2015	42.40	42.43	42.43	42.43	838,289	-0.26(-0.60%)
Dec 30, 2015	42.77	43.23	42.59	42.68	1,159,865	-0.34(-0.79%)
Dec 29, 2015	43.39	43.84	42.73	43.02	1,729,786	-0.10(-0.22%)
Dec 28, 2015	43.04	43.22	42.77	43.12	2,986,144	-0.06(-0.14%)
Dec 24, 2015	42.92	43.18	43.18	43.18	1,585,105	+0.23(+0.53%)
Dec 23, 2015	41.83	43.25	41.83	42.95	2,166,476	+1.54(+3.71%)
Dec 22, 2015	41.09	41.72	40.93	41.42	1,772,010	+0.47(+1.15%)
Dec 21, 2015	40.71	41.09	40.50	40.95	1,838,401	+0.46(+1.15%)
Dec 18, 2015	40.88	41.42	40.45	40.48	3,595,604	-0.66(-1.61%)
Dec 17, 2015	42.36	42.59	41.00	41.15	3,035,408	-1.38(-3.24%)
Dec 16, 2015	41.99	43.46	41.62	42.52	3,676,791	-0.46(-1.06%)
Dec 15, 2015	43.28	43.46	42.83	42.98	1,904,451	+0.04(+0.10%)
Dec 14, 2015	42.78	42.96	42.02	42.94	2,415,354	+0.21(+0.50%)
Dec 11, 2015	43.55	43.68	42.64	42.72	2,130,123	-1.41(-3.20%)
Dec 10, 2015	43.83	44.50	43.73	44.14	2,000,712	+0.26(+0.60%)
Dec 09, 2015	43.49	44.57	43.37	43.87	2,147,165	+0.21(+0.48%)
Dec 08, 2015	43.83	44.20	42.84	43.67	2,827,002	-0.77(-1.74%)
Dec 07, 2015	44.32	44.65	43.74	44.44	2,844,409	-0.37(-0.82%)
Dec 04, 2015	44.82	45.55	44.31	44.81	3,821,192	-0.63(-1.39%)
Dec 03, 2015	45.08	45.73	44.66	45.44	4,008,996	+0.42(+0.94%)
Dec 02, 2015	45.94	46.06	44.84	45.01	2,127,262	-1.05(-2.28%)
Dec 01, 2015	45.46	46.28	45.45	46.07	2,607,633	+0.46(+1.02%)
Nov 30, 2015	45.12	45.78	45.01	45.60	2,409,082	+0.56(+1.24%)
Nov 27, 2015	44.89	45.14	44.71	45.04	783,284	-0.01(-0.02%)
Nov 25, 2015	45.33	45.05	45.05	45.05	1,496,955	-0.27(-0.60%)
Nov 24, 2015	44.73	45.50	44.70	45.32	2,544,574	+0.45(+1.01%)
Nov 23, 2015	44.85	45.25	44.65	44.87	1,628,366	-0.11(-0.24%)
Nov 20, 2015	45.12	45.50	44.84	44.98	1,562,237	+0.04(+0.09%)
Nov 19, 2015	44.62	44.95	44.31	44.93	1,135,379	+0.26(+0.58%)
Nov 18, 2015	43.90	44.72	43.57	44.67	1,499,448	+0.92(+2.11%)
Nov 17, 2015	44.25	44.35	43.63	43.75	1,457,788	-0.47(-1.07%)
Nov 16, 2015	43.36	44.25	43.26	44.23	1,439,571	+0.84(+1.93%)
Nov 13, 2015	43.90	44.71	43.33	43.39	2,876,351	-0.55(-1.25%)
Nov 12, 2015	43.85	44.06	42.93	43.94	4,814,807	+0.29(+0.66%)
Nov 11, 2015	44.10	44.10	43.38	43.65	1,352,149	-0.35(-0.80%)
Nov 10, 2015	43.77	44.27	43.38	44.00	1,573,314	+0.06(+0.14%)
Nov 09, 2015	44.24	44.35	43.39	43.94	1,259,742	-0.41(-0.91%)
Nov 06, 2015	44.13	44.49	43.54	44.34	1,453,824	-0.01(-0.02%)
Nov 05, 2015	44.57	44.91	43.99	44.35	1,867,600	-0.34(-0.77%)
Nov 04, 2015	45.18	45.74	44.62	44.69	1,870,031	-0.27(-0.60%)
Nov 03, 2015	45.02	45.51	44.80	44.96	1,986,287	+0.10(+0.23%)

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.