Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.47	40.59	39.47	40.55	3,087,281	+1.27(+3.23%)
Jan 28, 2016	39.28	39.53	38.57	39.28	2,987,562	+0.91(+2.37%)
Jan 27, 2016	38.69	39.49	38.10	38.38	3,036,025	-0.52(-1.34%)
Jan 26, 2016	37.27	39.67	37.15	38.90	5,984,960	+2.08(+5.65%)
Jan 25, 2016	36.90	37.22	36.42	36.81	3,561,532	-0.16(-0.43%)
Jan 22, 2016	37.54	37.88	36.60	36.97	3,146,477	+0.31(+0.83%)
Jan 21, 2016	36.43	37.40	36.08	36.67	2,117,872	+0.14(+0.38%)
Jan 20, 2016	36.43	36.75	35.32	36.53	2,813,635	-0.41(-1.11%)
Jan 19, 2016	37.12	37.45	36.54	36.94	3,008,029	+0.24(+0.64%)
Jan 15, 2016	37.29	36.70	36.70	36.70	4,348,770	-1.95(-5.04%)
Jan 14, 2016	38.42	39.15	37.63	38.65	4,490,155	+0.27(+0.71%)
Jan 13, 2016	38.66	39.90	38.32	38.38	2,917,993	-0.80(-2.04%)
Jan 12, 2016	40.21	40.40	38.22	39.18	6,074,903	-0.35(-0.88%)
Jan 11, 2016	40.24	40.24	39.24	39.53	3,182,653	-0.60(-1.50%)
Jan 08, 2016	40.63	40.82	39.99	40.13	3,121,789	-0.35(-0.86%)
Jan 07, 2016	40.31	41.05	40.05	40.48	2,341,301	-0.59(-1.44%)
Jan 06, 2016	41.24	41.66	40.87	41.07	1,783,633	-0.89(-2.12%)
Jan 05, 2016	42.78	42.93	41.61	41.96	1,554,331	-0.81(-1.90%)
Jan 04, 2016	41.71	42.78	41.51	42.77	2,827,796	+0.23(+0.54%)
Dec 31, 2015	42.51	42.54	42.54	42.54	836,085	-0.26(-0.60%)
Dec 30, 2015	42.89	43.34	42.71	42.80	1,156,816	-0.34(-0.79%)
Dec 29, 2015	43.50	43.95	42.84	43.14	1,725,239	-0.10(-0.22%)
Dec 28, 2015	43.16	43.34	42.88	43.23	2,978,294	-0.06(-0.14%)
Dec 24, 2015	43.04	43.29	43.29	43.29	1,580,938	+0.23(+0.53%)
Dec 23, 2015	41.94	43.36	41.94	43.07	2,160,781	+1.54(+3.71%)
Dec 22, 2015	41.20	41.83	41.03	41.53	1,767,352	+0.47(+1.15%)
Dec 21, 2015	40.82	41.20	40.61	41.05	1,833,569	+0.46(+1.15%)
Dec 18, 2015	40.99	41.53	40.55	40.59	3,586,152	-0.67(-1.61%)
Dec 17, 2015	42.47	42.70	41.11	41.26	3,027,429	-1.38(-3.24%)
Dec 16, 2015	42.10	43.58	41.73	42.64	3,667,126	-0.46(-1.06%)
Dec 15, 2015	43.40	43.58	42.94	43.09	1,899,445	+0.04(+0.10%)
Dec 14, 2015	42.89	43.07	42.13	43.05	2,409,005	+0.21(+0.50%)
Dec 11, 2015	43.67	43.79	42.75	42.84	2,124,524	-1.42(-3.20%)
Dec 10, 2015	43.95	44.62	43.85	44.25	1,995,453	+0.26(+0.60%)
Dec 09, 2015	43.60	44.68	43.49	43.99	2,141,521	+0.21(+0.48%)
Dec 08, 2015	43.95	44.31	42.95	43.78	2,819,570	-0.78(-1.74%)
Dec 07, 2015	44.43	44.77	43.86	44.56	2,836,932	-0.37(-0.82%)
Dec 04, 2015	44.94	45.67	44.43	44.93	3,811,147	-0.63(-1.39%)
Dec 03, 2015	45.20	45.85	44.78	45.56	3,998,457	+0.42(+0.94%)
Dec 02, 2015	46.06	46.18	44.96	45.13	2,121,670	-1.05(-2.28%)
Dec 01, 2015	45.58	46.40	45.57	46.19	2,600,779	+0.46(+1.02%)
Nov 30, 2015	45.24	45.90	45.13	45.72	2,402,750	+0.56(+1.24%)
Nov 27, 2015	45.01	45.26	44.83	45.16	781,225	-0.01(-0.02%)
Nov 25, 2015	45.45	45.17	45.17	45.17	1,493,020	-0.27(-0.60%)
Nov 24, 2015	44.85	45.62	44.82	45.44	2,537,885	+0.45(+1.01%)
Nov 23, 2015	44.97	45.37	44.76	44.98	1,624,085	-0.11(-0.24%)
Nov 20, 2015	45.24	45.62	44.96	45.09	1,558,130	+0.04(+0.09%)
Nov 19, 2015	44.74	45.07	44.43	45.05	1,132,395	+0.26(+0.58%)
Nov 18, 2015	44.02	44.84	43.69	44.79	1,495,507	+0.92(+2.11%)
Nov 17, 2015	44.37	44.47	43.75	43.87	1,453,956	-0.48(-1.07%)
Nov 16, 2015	43.47	44.37	43.37	44.34	1,435,787	+0.84(+1.93%)
Nov 13, 2015	44.02	44.83	43.44	43.50	2,868,790	-0.55(-1.25%)
Nov 12, 2015	43.97	44.18	43.05	44.05	4,802,150	+0.29(+0.66%)
Nov 11, 2015	44.21	44.21	43.49	43.76	1,348,595	-0.35(-0.80%)
Nov 10, 2015	43.88	44.39	43.49	44.12	1,569,179	+0.06(+0.14%)
Nov 09, 2015	44.36	44.47	43.51	44.05	1,256,430	-0.41(-0.91%)
Nov 06, 2015	44.25	44.60	43.65	44.46	1,450,002	-0.01(-0.02%)
Nov 05, 2015	44.69	45.03	44.10	44.47	1,862,690	-0.34(-0.77%)
Nov 04, 2015	45.30	45.86	44.74	44.81	1,865,116	-0.27(-0.60%)
Nov 03, 2015	45.14	45.63	44.92	45.08	1,981,066	+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.