Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	34.47	35.48	34.17	35.48	30,723,974	+1.37(+4.01%)
Jan 28, 2016	35.84	35.85	34.02	34.11	35,700,716	-3.08(-8.29%)
Jan 27, 2016	37.56	38.01	36.90	37.19	15,719,527	-0.77(-2.04%)
Jan 26, 2016	37.24	38.22	37.18	37.96	11,850,004	+0.74(+1.98%)
Jan 25, 2016	37.53	37.86	37.18	37.23	11,970,123	-0.38(-1.02%)
Jan 22, 2016	37.41	37.78	37.12	37.61	15,534,865	+0.80(+2.17%)
Jan 21, 2016	36.27	37.12	35.76	36.81	16,499,668	+0.88(+2.44%)
Jan 20, 2016	35.60	36.13	34.73	35.94	18,865,976	-0.13(-0.35%)
Jan 19, 2016	36.38	36.45	35.58	36.06	16,204,066	+0.21(+0.59%)
Jan 15, 2016	36.02	35.85	35.85	35.85	22,076,646	-1.49(-4.00%)
Jan 14, 2016	36.16	37.56	35.87	37.35	27,669,044	+1.28(+3.54%)
Jan 13, 2016	36.95	37.53	36.05	36.07	22,091,104	-0.33(-0.90%)
Jan 12, 2016	36.34	36.52	35.69	36.40	11,872,850	+0.35(+0.98%)
Jan 11, 2016	36.27	36.41	35.47	36.05	17,413,578	+0.15(+0.43%)
Jan 08, 2016	36.63	36.66	35.87	35.89	19,536,116	-0.21(-0.57%)
Jan 07, 2016	37.38	37.56	35.98	36.10	26,189,214	-1.96(-5.14%)
Jan 06, 2016	37.84	38.07	37.37	38.06	20,171,316	-0.39(-1.02%)
Jan 05, 2016	39.48	39.59	38.39	38.45	17,202,904	-0.77(-1.96%)
Jan 04, 2016	38.68	39.26	38.27	39.22	16,066,858	+0.11(+0.27%)
Dec 31, 2015	39.17	39.11	39.11	39.11	9,730,529	-0.33(-0.84%)
Dec 30, 2015	39.81	40.10	39.40	39.44	10,900,516	-0.37(-0.92%)
Dec 29, 2015	39.34	40.10	39.18	39.81	18,365,228	+1.02(+2.62%)
Dec 28, 2015	38.69	38.97	38.52	38.79	10,729,672	+0.02(+0.06%)
Dec 24, 2015	38.34	38.77	38.77	38.77	6,840,280	+0.40(+1.04%)
Dec 23, 2015	38.53	38.75	38.26	38.37	12,011,036	-0.02(-0.05%)
Dec 22, 2015	37.97	38.49	37.89	38.39	12,959,432	+0.24(+0.63%)
Dec 21, 2015	37.25	38.28	37.20	38.15	21,443,612	+1.04(+2.80%)
Dec 18, 2015	37.06	37.59	36.79	37.11	59,354,232	-0.09(-0.23%)
Dec 17, 2015	38.59	38.81	37.20	37.20	19,589,764	-0.41(-1.10%)
Dec 16, 2015	37.75	38.03	36.89	37.61	17,000,230	+0.04(+0.10%)
Dec 15, 2015	37.33	38.19	36.62	37.57	25,671,930	+0.93(+2.54%)
Dec 14, 2015	37.09	37.53	35.94	36.64	22,006,258	-0.49(-1.33%)
Dec 11, 2015	37.71	37.84	37.04	37.13	16,586,408	-0.87(-2.29%)
Dec 10, 2015	38.06	38.78	37.92	38.00	14,849,931	-0.02(-0.04%)
Dec 09, 2015	38.84	39.11	37.88	38.02	20,616,174	-0.70(-1.80%)
Dec 08, 2015	39.61	39.87	38.58	38.71	24,022,740	-2.31(-5.63%)
Dec 07, 2015	40.93	41.11	40.60	41.02	12,985,992	+0.07(+0.17%)
Dec 04, 2015	40.76	41.13	40.22	40.95	20,676,414	+0.74(+1.83%)
Dec 03, 2015	40.81	40.87	39.41	40.22	32,511,764	-0.35(-0.87%)
Dec 02, 2015	40.61	41.81	40.53	40.57	46,947,868	+2.00(+5.17%)
Dec 01, 2015	38.14	38.59	38.03	38.57	12,672,555	+0.40(+1.05%)
Nov 30, 2015	38.03	38.23	37.79	38.17	17,515,194	+0.20(+0.52%)
Nov 27, 2015	38.08	38.22	37.92	37.98	4,398,681	-0.06(-0.16%)
Nov 25, 2015	38.28	38.04	38.04	38.04	12,864,507	-0.24(-0.63%)
Nov 24, 2015	37.99	38.53	37.86	38.28	15,594,028	+0.34(+0.91%)
Nov 23, 2015	38.03	38.41	37.78	37.94	15,013,855	-0.51(-1.32%)
Nov 20, 2015	37.81	38.56	37.58	38.44	22,238,462	+0.95(+2.54%)
Nov 19, 2015	37.58	38.18	37.37	37.49	26,518,326	+0.30(+0.81%)
Nov 18, 2015	40.24	40.24	36.82	37.19	58,350,120	-3.86(-9.40%)
Nov 17, 2015	40.83	41.49	40.73	41.05	13,792,242	+0.16(+0.40%)
Nov 16, 2015	40.26	40.95	40.26	40.88	11,872,052	+0.64(+1.60%)
Nov 13, 2015	40.52	40.84	40.15	40.24	13,474,713	-0.50(-1.22%)
Nov 12, 2015	40.87	41.21	40.69	40.74	13,948,515	-0.21(-0.51%)
Nov 11, 2015	40.75	41.25	40.58	40.95	14,241,895	+0.45(+1.11%)
Nov 10, 2015	40.70	41.06	40.25	40.50	17,410,580	-0.52(-1.27%)
Nov 09, 2015	40.97	41.33	40.77	41.02	19,478,958	-0.37(-0.90%)
Nov 06, 2015	40.00	41.61	40.00	41.39	40,338,040	+1.82(+4.60%)
Nov 05, 2015	43.95	44.02	38.68	39.57	84,991,928	-7.12(-15.25%)
Nov 04, 2015	47.18	47.27	46.54	46.69	13,914,602	-0.47(-1.00%)
Nov 03, 2015	46.80	47.40	46.69	47.16	9,943,555	+0.18(+0.38%)

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.