Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.56	37.82	37.17	37.70	2,278,198	+0.50(+1.35%)
Jan 28, 2016	36.34	37.35	36.04	37.20	3,185,580	+1.40(+3.90%)
Jan 27, 2016	36.56	36.70	35.39	35.81	2,961,581	+0.16(+0.45%)
Jan 26, 2016	34.91	35.83	34.81	35.65	2,658,827	+1.02(+2.93%)
Jan 25, 2016	34.93	35.17	34.46	34.63	2,795,130	-0.44(-1.27%)
Jan 22, 2016	34.99	35.63	34.85	35.08	3,445,725	+0.93(+2.72%)
Jan 21, 2016	33.52	34.24	32.59	34.15	4,132,457	+0.58(+1.72%)
Jan 20, 2016	34.02	34.10	32.77	33.57	3,902,642	-1.13(-3.25%)
Jan 19, 2016	35.65	35.85	34.46	34.69	2,717,148	-0.43(-1.22%)
Jan 15, 2016	35.16	35.12	35.12	35.12	2,296,097	-1.25(-3.43%)
Jan 14, 2016	35.88	36.63	35.56	36.37	2,459,263	+0.59(+1.63%)
Jan 13, 2016	37.64	37.64	35.39	35.79	3,244,789	-1.21(-3.28%)
Jan 12, 2016	36.54	37.06	36.17	37.00	2,422,204	+0.62(+1.71%)
Jan 11, 2016	36.44	36.72	36.01	36.38	2,722,608	+0.20(+0.55%)
Jan 08, 2016	36.19	36.56	35.94	36.18	2,436,164	+0.21(+0.59%)
Jan 07, 2016	36.01	36.26	35.53	35.97	2,373,753	-0.80(-2.19%)
Jan 06, 2016	37.32	37.73	36.64	36.77	1,805,154	-1.26(-3.32%)
Jan 05, 2016	38.54	38.66	37.73	38.04	1,876,130	-0.63(-1.64%)
Jan 04, 2016	38.59	38.69	37.65	38.67	1,914,070	-0.72(-1.83%)
Dec 31, 2015	39.15	39.39	39.39	39.39	1,836,026	-0.40(-1.01%)
Dec 30, 2015	39.76	40.01	39.65	39.79	1,600,502	-0.17(-0.42%)
Dec 29, 2015	39.99	40.24	39.76	39.96	2,225,615	+0.20(+0.51%)
Dec 28, 2015	39.95	39.95	39.60	39.76	713,713	-0.33(-0.83%)
Dec 24, 2015	40.08	40.09	40.09	40.09	534,266	+0.06(+0.14%)
Dec 23, 2015	40.31	40.39	39.94	40.03	1,437,542	+0.09(+0.23%)
Dec 22, 2015	39.77	40.22	39.30	39.94	1,706,730	+0.14(+0.35%)
Dec 21, 2015	39.71	40.13	39.28	39.80	2,415,097	+0.43(+1.09%)
Dec 18, 2015	38.90	39.57	38.75	39.37	3,610,157	+0.17(+0.43%)
Dec 17, 2015	39.21	39.57	38.82	39.20	3,492,366	-0.04(-0.11%)
Dec 16, 2015	38.40	39.42	38.22	39.24	1,818,110	+0.82(+2.15%)
Dec 15, 2015	38.47	38.78	38.18	38.42	1,970,441	+0.39(+1.04%)
Dec 14, 2015	37.27	38.05	37.01	38.02	2,804,527	+0.85(+2.29%)
Dec 11, 2015	37.67	38.05	37.06	37.17	2,018,056	-0.82(-2.15%)
Dec 10, 2015	38.25	38.51	37.89	37.99	1,347,072	-0.35(-0.92%)
Dec 09, 2015	37.83	38.70	37.70	38.34	1,855,886	+0.50(+1.32%)
Dec 08, 2015	38.14	38.22	37.60	37.84	1,887,321	-0.53(-1.39%)
Dec 07, 2015	39.33	39.46	38.33	38.37	2,705,258	-1.37(-3.44%)
Dec 04, 2015	39.85	40.22	39.57	39.74	2,176,167	-0.37(-0.92%)
Dec 03, 2015	41.16	41.16	39.91	40.11	1,657,650	-0.87(-2.13%)
Dec 02, 2015	41.69	41.89	40.84	40.98	1,633,827	-0.87(-2.08%)
Dec 01, 2015	41.71	42.06	41.46	41.86	1,229,815	+0.15(+0.37%)
Nov 30, 2015	41.69	41.95	41.42	41.70	1,599,561	+0.02(+0.05%)
Nov 27, 2015	41.42	41.74	41.26	41.68	673,892	+0.48(+1.17%)
Nov 25, 2015	41.11	41.20	41.20	41.20	1,160,130	+0.25(+0.61%)
Nov 24, 2015	41.07	41.19	40.73	40.95	1,951,673	-0.36(-0.88%)
Nov 23, 2015	41.85	42.13	41.24	41.31	1,162,995	-0.70(-1.68%)
Nov 20, 2015	41.97	42.29	41.62	42.02	1,508,991	+0.09(+0.22%)
Nov 19, 2015	41.32	41.95	41.10	41.93	1,373,446	+0.68(+1.64%)
Nov 18, 2015	40.72	41.67	40.52	41.25	1,719,107	+0.89(+2.21%)
Nov 17, 2015	40.34	40.59	39.73	40.35	1,004,004	+0.14(+0.35%)
Nov 16, 2015	40.00	40.46	39.77	40.22	1,174,356	+0.17(+0.44%)
Nov 13, 2015	40.19	40.53	39.95	40.04	1,487,873	-0.24(-0.61%)
Nov 12, 2015	40.59	40.59	40.08	40.28	1,461,279	-0.76(-1.85%)
Nov 11, 2015	41.14	41.30	40.89	41.05	1,166,361	+0.04(+0.10%)
Nov 10, 2015	41.32	41.44	40.45	41.00	2,078,234	-0.68(-1.62%)
Nov 09, 2015	41.16	42.34	39.89	41.68	4,380,711	+0.42(+1.01%)
Nov 06, 2015	41.53	41.75	40.72	41.26	1,305,601	-0.50(-1.19%)
Nov 05, 2015	42.24	42.56	41.69	41.76	1,372,592	-0.41(-0.98%)
Nov 04, 2015	42.60	42.75	41.95	42.17	1,734,784	-0.32(-0.76%)
Nov 03, 2015	42.36	42.64	42.14	42.49	1,895,960	-0.03(-0.07%)

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.