Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.84	41.42	40.83	41.38	4,470,811	+0.42(+1.04%)
Jan 28, 2016	41.04	41.10	40.70	40.96	3,960,387	+0.42(+1.03%)
Jan 27, 2016	40.90	41.09	40.31	40.54	3,733,535	-0.30(-0.74%)
Jan 26, 2016	40.57	40.86	40.40	40.84	2,688,947	+0.38(+0.94%)
Jan 25, 2016	41.03	41.16	40.44	40.46	3,262,390	-0.55(-1.35%)
Jan 22, 2016	40.97	41.11	40.77	41.02	4,038,451	+1.19(+2.98%)
Jan 21, 2016	39.74	40.23	39.49	39.83	4,702,974	+0.53(+1.35%)
Jan 20, 2016	39.30	39.58	38.50	39.30	6,141,979	-1.26(-3.10%)
Jan 19, 2016	40.91	40.94	40.35	40.56	3,768,955	+1.13(+2.86%)
Jan 15, 2016	39.40	39.43	39.43	39.43	5,591,949	-1.73(-4.21%)
Jan 14, 2016	40.87	41.25	40.64	41.16	5,372,859	+0.44(+1.09%)
Jan 13, 2016	41.46	41.60	40.63	40.72	4,334,875	-0.11(-0.28%)
Jan 12, 2016	40.88	40.99	40.58	40.83	4,966,424	-0.12(-0.30%)
Jan 11, 2016	40.82	41.09	40.57	40.96	4,134,689	+0.45(+1.11%)
Jan 08, 2016	40.97	41.05	40.47	40.51	8,809,738	-0.23(-0.55%)
Jan 07, 2016	40.85	41.23	40.70	40.73	5,167,919	-0.66(-1.59%)
Jan 06, 2016	41.55	41.57	41.23	41.39	4,547,409	-0.84(-1.99%)
Jan 05, 2016	42.37	42.48	42.18	42.23	2,821,712	+0.18(+0.43%)
Jan 04, 2016	41.88	42.06	41.63	42.05	4,839,496	-1.01(-2.34%)
Dec 31, 2015	43.20	43.05	43.05	43.05	2,196,355	-0.36(-0.82%)
Dec 30, 2015	43.42	43.58	43.34	43.41	2,296,539	-0.52(-1.18%)
Dec 29, 2015	44.21	44.40	43.93	43.93	5,914,835	+0.10(+0.22%)
Dec 28, 2015	43.76	43.86	43.63	43.83	2,534,173	-0.51(-1.15%)
Dec 24, 2015	44.28	44.35	44.35	44.35	1,000,346	-0.35(-0.78%)
Dec 23, 2015	44.52	44.76	44.47	44.69	2,039,887	+0.36(+0.82%)
Dec 22, 2015	44.10	44.36	43.98	44.33	4,165,931	+0.41(+0.93%)
Dec 21, 2015	43.82	43.97	43.55	43.92	2,905,840	+0.68(+1.57%)
Dec 18, 2015	43.57	43.64	43.22	43.24	4,137,583	+0.17(+0.39%)
Dec 17, 2015	43.37	43.45	43.06	43.07	5,545,389	-1.12(-2.53%)
Dec 16, 2015	43.75	44.39	43.62	44.19	5,648,723	+1.13(+2.63%)
Dec 15, 2015	42.90	43.20	42.87	43.06	3,300,075	+0.63(+1.48%)
Dec 14, 2015	42.33	42.52	42.02	42.43	4,576,077	+0.41(+0.97%)
Dec 11, 2015	42.25	42.25	41.95	42.02	4,476,562	-0.80(-1.88%)
Dec 10, 2015	43.01	43.10	42.77	42.83	3,505,517	+0.19(+0.46%)
Dec 09, 2015	42.73	42.99	42.53	42.63	3,643,465	-0.15(-0.36%)
Dec 08, 2015	42.59	42.82	42.51	42.79	3,860,868	-0.47(-1.08%)
Dec 07, 2015	43.54	43.57	43.11	43.25	3,318,127	-1.02(-2.29%)
Dec 04, 2015	43.73	44.37	43.62	44.27	3,147,072	+0.11(+0.25%)
Dec 03, 2015	44.24	44.33	43.84	44.16	3,590,546	-0.48(-1.08%)
Dec 02, 2015	44.70	44.77	44.49	44.64	3,588,383	-0.85(-1.86%)
Dec 01, 2015	45.16	45.54	45.13	45.49	3,581,873	+0.78(+1.74%)
Nov 30, 2015	44.51	44.73	44.49	44.71	6,781,458	-0.50(-1.10%)
Nov 27, 2015	45.41	45.45	45.18	45.21	1,172,735	-0.27(-0.60%)
Nov 25, 2015	45.51	45.48	45.48	45.48	1,918,939	+0.00(+0.00%)
Nov 24, 2015	45.19	45.58	45.06	45.48	3,581,975	+0.59(+1.32%)
Nov 23, 2015	44.89	45.02	44.82	44.88	3,087,275	-0.10(-0.23%)
Nov 20, 2015	45.06	45.24	44.95	44.99	3,778,251	+0.23(+0.51%)
Nov 19, 2015	44.57	44.86	44.56	44.76	4,847,687	+0.72(+1.63%)
Nov 18, 2015	43.66	44.13	43.59	44.04	3,148,565	+0.49(+1.13%)
Nov 17, 2015	43.67	43.72	43.44	43.55	3,012,652	-0.25(-0.58%)
Nov 16, 2015	43.23	43.84	43.23	43.80	3,263,866	+0.41(+0.96%)
Nov 13, 2015	43.71	43.71	43.31	43.39	3,137,355	-0.86(-1.95%)
Nov 12, 2015	44.38	44.58	44.16	44.25	2,292,071	-0.51(-1.13%)
Nov 11, 2015	44.90	44.93	44.70	44.76	2,229,159	+0.23(+0.51%)
Nov 10, 2015	44.50	44.60	44.36	44.53	2,848,903	-0.40(-0.89%)
Nov 09, 2015	45.36	45.36	44.81	44.93	4,302,959	-0.94(-2.05%)
Nov 06, 2015	45.66	45.88	45.44	45.87	3,726,859	-0.90(-1.92%)
Nov 05, 2015	46.64	46.79	46.47	46.76	2,258,928	-0.03(-0.07%)
Nov 04, 2015	47.11	47.14	46.66	46.80	3,095,600	-0.68(-1.43%)
Nov 03, 2015	46.91	47.58	46.91	47.47	3,680,966	+0.65(+1.39%)

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.