Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.45	34.83	32.84	34.79	10,332,889	+1.32(+3.95%)
Jan 28, 2016	34.66	35.08	33.02	33.46	9,595,527	-1.02(-2.95%)
Jan 27, 2016	35.71	36.06	34.10	34.48	9,622,985	-1.00(-2.81%)
Jan 26, 2016	35.36	35.59	34.92	35.48	6,902,639	+0.16(+0.45%)
Jan 25, 2016	36.39	36.39	35.26	35.32	10,210,004	-0.74(-2.05%)
Jan 22, 2016	36.99	37.08	35.93	36.06	7,572,072	-0.46(-1.27%)
Jan 21, 2016	36.98	38.37	36.01	36.52	13,318,535	+0.18(+0.51%)
Jan 20, 2016	36.18	37.22	34.39	36.34	13,188,091	-0.28(-0.76%)
Jan 19, 2016	37.61	37.67	36.18	36.62	7,806,373	-0.16(-0.43%)
Jan 15, 2016	36.33	36.77	36.77	36.77	8,905,762	-0.65(-1.73%)
Jan 14, 2016	37.27	37.87	36.30	37.42	8,810,850	+0.06(+0.17%)
Jan 13, 2016	39.68	39.74	37.07	37.36	6,634,779	-2.11(-5.34%)
Jan 12, 2016	39.31	39.55	38.22	39.47	6,488,310	+0.59(+1.52%)
Jan 11, 2016	39.11	39.65	38.14	38.87	6,615,191	-0.16(-0.40%)
Jan 08, 2016	39.22	39.82	38.94	39.03	8,067,039	+0.24(+0.62%)
Jan 07, 2016	39.71	39.90	38.43	38.79	9,241,124	-0.83(-2.10%)
Jan 06, 2016	38.81	40.22	38.65	39.62	6,738,967	+0.36(+0.92%)
Jan 05, 2016	39.21	39.83	38.31	39.26	10,127,504	+0.46(+1.19%)
Jan 04, 2016	38.56	39.01	38.08	38.80	6,398,361	-1.02(-2.55%)
Dec 31, 2015	39.93	39.82	39.82	39.82	4,137,687	-0.27(-0.67%)
Dec 30, 2015	41.01	41.07	40.06	40.08	2,845,147	-0.92(-2.23%)
Dec 29, 2015	40.64	41.07	40.52	41.00	2,943,975	+0.48(+1.19%)
Dec 28, 2015	40.62	41.06	40.02	40.52	2,426,460	-0.07(-0.18%)
Dec 24, 2015	40.22	40.59	40.59	40.59	2,122,917	+0.43(+1.06%)
Dec 23, 2015	40.27	40.34	39.69	40.17	5,232,752	-0.09(-0.23%)
Dec 22, 2015	40.28	40.39	39.79	40.26	4,061,741	+0.16(+0.39%)
Dec 21, 2015	39.98	40.35	39.77	40.10	5,336,864	+0.58(+1.47%)
Dec 18, 2015	39.98	40.53	39.46	39.52	9,307,025	-0.71(-1.77%)
Dec 17, 2015	41.47	41.81	40.21	40.23	5,497,358	-1.19(-2.88%)
Dec 16, 2015	41.06	41.71	40.60	41.43	5,002,560	+0.54(+1.31%)
Dec 15, 2015	40.95	41.37	40.51	40.89	5,985,182	+0.42(+1.03%)
Dec 14, 2015	40.36	40.69	39.45	40.47	6,958,855	+0.32(+0.81%)
Dec 11, 2015	41.19	41.20	39.96	40.15	7,139,475	-1.69(-4.04%)
Dec 10, 2015	41.45	42.41	41.20	41.84	10,451,411	+0.69(+1.69%)
Dec 09, 2015	41.74	42.42	40.55	41.15	10,459,974	-0.50(-1.20%)
Dec 08, 2015	44.01	44.01	40.87	41.65	21,631,070	-4.13(-9.02%)
Dec 07, 2015	46.05	47.40	45.62	45.78	9,514,728	+0.16(+0.34%)
Dec 04, 2015	44.04	45.66	44.02	45.62	9,224,073	+1.96(+4.48%)
Dec 03, 2015	43.87	44.25	43.11	43.66	8,274,631	-0.20(-0.46%)
Dec 02, 2015	44.08	44.77	43.63	43.86	5,902,721	+0.43(+1.00%)
Dec 01, 2015	42.47	43.47	42.38	43.43	5,810,138	+1.07(+2.53%)
Nov 30, 2015	42.38	42.47	41.92	42.36	5,212,562	+0.06(+0.13%)
Nov 27, 2015	42.46	42.74	42.10	42.30	4,790,847	-0.06(-0.13%)
Nov 25, 2015	42.86	42.36	42.36	42.36	4,142,439	-0.32(-0.76%)
Nov 24, 2015	42.85	43.06	41.93	42.68	8,598,015	-1.14(-2.61%)
Nov 23, 2015	43.81	44.10	43.33	43.83	4,327,898	+0.14(+0.32%)
Nov 20, 2015	43.39	43.76	43.31	43.69	6,643,658	+0.42(+0.96%)
Nov 19, 2015	43.00	43.53	42.93	43.27	4,484,730	+0.52(+1.21%)
Nov 18, 2015	42.41	42.85	41.64	42.76	6,109,957	+0.35(+0.83%)
Nov 17, 2015	42.47	43.08	42.25	42.41	5,283,437	+0.18(+0.42%)
Nov 16, 2015	41.79	42.27	41.25	42.23	6,252,647	-0.14(-0.33%)
Nov 13, 2015	42.98	43.22	42.16	42.37	5,792,388	-0.74(-1.71%)
Nov 12, 2015	43.01	43.57	42.95	43.11	4,756,355	-0.03(-0.06%)
Nov 11, 2015	43.17	43.61	42.95	43.14	4,156,870	+0.24(+0.56%)
Nov 10, 2015	42.75	43.02	42.12	42.90	5,574,798	+0.08(+0.19%)
Nov 09, 2015	43.14	43.14	42.42	42.81	4,412,090	-0.44(-1.02%)
Nov 06, 2015	43.14	43.69	42.95	43.26	5,262,207	+0.17(+0.39%)
Nov 05, 2015	43.08	43.29	42.76	43.09	5,193,411	+0.03(+0.06%)
Nov 04, 2015	43.27	43.37	42.79	43.06	5,830,324	-0.30(-0.68%)
Nov 03, 2015	43.39	43.53	42.85	43.36	6,082,871	+0.20(+0.47%)

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.