Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.10	38.13	36.96	37.39	1,685,808	+0.58(+1.57%)
Jan 28, 2016	37.95	38.42	36.39	36.81	1,618,349	+0.22(+0.60%)
Jan 27, 2016	36.27	37.37	34.93	36.59	2,868,397	+0.37(+1.01%)
Jan 26, 2016	34.66	36.31	34.34	36.23	2,689,079	+1.95(+5.69%)
Jan 25, 2016	35.34	36.67	34.18	34.27	3,868,608	-1.65(-4.60%)
Jan 22, 2016	35.31	36.89	34.97	35.93	3,229,711	+1.77(+5.18%)
Jan 21, 2016	33.24	34.66	32.39	34.16	3,185,710	+1.00(+3.00%)
Jan 20, 2016	34.95	34.95	32.16	33.16	6,085,208	-2.71(-7.56%)
Jan 19, 2016	37.60	37.83	34.98	35.88	2,806,700	-1.52(-4.06%)
Jan 15, 2016	37.38	37.40	37.40	37.40	3,151,615	-1.14(-2.95%)
Jan 14, 2016	37.90	38.93	36.97	38.53	3,418,911	+0.81(+2.16%)
Jan 13, 2016	38.93	39.39	36.82	37.72	3,058,821	-1.09(-2.82%)
Jan 12, 2016	38.23	39.14	36.82	38.81	2,975,349	+1.25(+3.33%)
Jan 11, 2016	38.08	38.43	37.16	37.56	2,620,973	-0.78(-2.03%)
Jan 08, 2016	38.14	39.18	38.10	38.34	2,479,269	+0.31(+0.81%)
Jan 07, 2016	37.85	39.09	37.53	38.03	3,029,466	-0.98(-2.52%)
Jan 06, 2016	39.57	40.46	38.82	39.01	2,425,819	-1.30(-3.23%)
Jan 05, 2016	40.12	40.45	39.12	40.32	1,899,251	+0.35(+0.87%)
Jan 04, 2016	39.22	40.25	39.07	39.97	2,759,472	+0.43(+1.09%)
Dec 31, 2015	38.56	39.54	39.54	39.54	2,329,783	+0.90(+2.34%)
Dec 30, 2015	38.50	39.15	38.01	38.63	1,642,047	-0.68(-1.72%)
Dec 29, 2015	39.94	40.08	38.85	39.31	1,538,248	-0.09(-0.24%)
Dec 28, 2015	39.02	39.94	38.28	39.40	1,737,308	-0.24(-0.60%)
Dec 24, 2015	40.33	39.64	39.64	39.64	1,148,400	-0.52(-1.29%)
Dec 23, 2015	38.93	40.54	38.91	40.16	3,137,072	+1.58(+4.10%)
Dec 22, 2015	37.84	40.20	37.79	38.58	3,689,759	+0.56(+1.47%)
Dec 21, 2015	36.52	38.04	36.08	38.02	2,745,590	+1.62(+4.45%)
Dec 18, 2015	35.68	36.94	35.51	36.40	5,282,177	+0.88(+2.47%)
Dec 17, 2015	36.56	36.71	35.13	35.52	2,747,301	-1.02(-2.80%)
Dec 16, 2015	34.98	36.98	34.57	36.55	3,186,466	+1.68(+4.81%)
Dec 15, 2015	34.53	35.39	34.01	34.87	3,336,407	+0.56(+1.65%)
Dec 14, 2015	34.50	35.03	33.59	34.30	3,000,705	-0.62(-1.77%)
Dec 11, 2015	36.48	36.66	34.48	34.92	4,060,629	-2.09(-5.65%)
Dec 10, 2015	36.87	37.35	36.29	37.01	2,819,172	-0.18(-0.49%)
Dec 09, 2015	33.81	37.26	33.77	37.19	4,686,938	+3.82(+11.44%)
Dec 08, 2015	32.18	33.97	31.73	33.37	3,902,250	+0.20(+0.60%)
Dec 07, 2015	34.37	34.37	31.76	33.17	7,231,684	-1.89(-5.40%)
Dec 04, 2015	34.89	36.24	34.37	35.07	3,212,182	+0.06(+0.17%)
Dec 03, 2015	36.16	36.65	34.87	35.01	2,246,004	-1.00(-2.78%)
Dec 02, 2015	35.90	36.36	35.13	36.01	4,453,272	-0.40(-1.10%)
Dec 01, 2015	36.45	36.81	36.07	36.41	1,771,343	+0.01(+0.03%)
Nov 30, 2015	36.96	37.33	36.32	36.40	1,339,419	-0.61(-1.64%)
Nov 27, 2015	36.89	37.10	36.62	37.01	302,291	-0.03(-0.09%)
Nov 25, 2015	37.07	37.04	37.04	37.04	863,576	-0.05(-0.13%)
Nov 24, 2015	36.78	37.67	36.72	37.09	1,768,661	+0.41(+1.13%)
Nov 23, 2015	36.10	36.96	35.81	36.67	1,681,690	+0.46(+1.27%)
Nov 20, 2015	36.99	37.06	35.93	36.21	1,817,573	-0.43(-1.18%)
Nov 19, 2015	36.95	37.12	36.38	36.64	1,854,529	-0.48(-1.29%)
Nov 18, 2015	37.23	37.85	36.62	37.12	1,330,618	-0.10(-0.28%)
Nov 17, 2015	37.76	37.98	36.98	37.23	1,171,500	-0.62(-1.63%)
Nov 16, 2015	37.74	38.52	36.64	37.84	1,866,252	+0.55(+1.48%)
Nov 13, 2015	37.42	37.80	36.66	37.29	1,530,938	-0.03(-0.08%)
Nov 12, 2015	37.51	37.87	37.14	37.32	1,423,507	-0.59(-1.57%)
Nov 11, 2015	38.59	39.03	37.67	37.91	1,378,391	-0.67(-1.73%)
Nov 10, 2015	38.84	39.18	38.49	38.58	846,856	-0.25(-0.64%)
Nov 09, 2015	39.00	39.50	38.51	38.83	1,067,926	-0.22(-0.57%)
Nov 06, 2015	39.54	40.02	38.89	39.05	1,427,792	-1.01(-2.51%)
Nov 05, 2015	39.64	40.67	39.63	40.06	1,845,622	+0.06(+0.16%)
Nov 04, 2015	40.46	40.66	39.31	40.00	2,489,058	-0.25(-0.62%)
Nov 03, 2015	38.97	40.34	38.37	40.25	2,518,269	+2.60(+6.91%)

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.