Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.83	41.64	40.80	41.64	1,155,365	+0.75(+1.83%)
Jan 28, 2016	41.36	41.38	40.56	40.89	1,281,617	-0.69(-1.66%)
Jan 27, 2016	42.05	42.10	41.19	41.58	2,741,032	-0.17(-0.41%)
Jan 26, 2016	41.48	41.82	41.30	41.75	1,438,004	+0.66(+1.61%)
Jan 25, 2016	41.15	41.59	41.01	41.09	1,502,012	-0.35(-0.84%)
Jan 22, 2016	41.26	41.47	41.06	41.44	1,267,399	+1.10(+2.73%)
Jan 21, 2016	40.33	40.60	39.89	40.34	1,699,990	+0.01(+0.02%)
Jan 20, 2016	39.89	40.60	39.35	40.33	2,311,395	-0.04(-0.10%)
Jan 19, 2016	40.73	40.87	40.09	40.37	4,146,014	+1.76(+4.56%)
Jan 15, 2016	39.24	38.61	38.61	38.61	2,320,400	-1.43(-3.57%)
Jan 14, 2016	39.64	40.30	39.48	40.04	1,810,527	+0.42(+1.06%)
Jan 13, 2016	40.68	40.74	39.47	39.62	2,061,455	-0.87(-2.15%)
Jan 12, 2016	40.59	40.72	40.06	40.49	1,668,866	+0.49(+1.23%)
Jan 11, 2016	40.77	40.78	39.78	40.00	2,965,881	-0.40(-0.99%)
Jan 08, 2016	41.32	41.40	40.31	40.40	2,443,461	-0.87(-2.11%)
Jan 07, 2016	41.39	41.89	41.16	41.27	2,611,449	-0.52(-1.24%)
Jan 06, 2016	41.38	41.89	41.35	41.79	3,470,064	-0.46(-1.09%)
Jan 05, 2016	42.07	42.34	41.96	42.25	1,070,734	+0.05(+0.12%)
Jan 04, 2016	42.28	42.32	41.52	42.20	1,661,870	-0.45(-1.06%)
Dec 31, 2015	42.85	42.65	42.65	42.65	940,700	-0.76(-1.75%)
Dec 30, 2015	43.62	43.67	43.31	43.41	716,970	-0.39(-0.89%)
Dec 29, 2015	43.61	43.92	43.53	43.80	1,562,980	+0.72(+1.67%)
Dec 28, 2015	43.16	43.26	42.94	43.08	1,009,958	-0.07(-0.16%)
Dec 24, 2015	43.31	43.15	43.15	43.15	509,800	-0.63(-1.44%)
Dec 23, 2015	43.25	43.78	43.23	43.78	1,507,229	+0.98(+2.29%)
Dec 22, 2015	42.65	42.90	42.43	42.80	1,079,250	+0.29(+0.68%)
Dec 21, 2015	43.24	43.28	42.40	42.51	1,537,957	-0.13(-0.30%)
Dec 18, 2015	42.61	42.80	42.44	42.64	1,606,525	-0.30(-0.70%)
Dec 17, 2015	43.35	43.36	42.75	42.94	1,111,487	-0.69(-1.58%)
Dec 16, 2015	43.33	43.75	43.00	43.63	1,615,433	+0.69(+1.61%)
Dec 15, 2015	42.93	43.17	42.79	42.94	2,396,043	+1.43(+3.44%)
Dec 14, 2015	42.01	42.06	41.13	41.51	1,798,555	-0.34(-0.81%)
Dec 11, 2015	42.00	42.11	41.70	41.85	1,601,080	+0.00(+0.00%)
Dec 10, 2015	41.95	42.28	41.80	41.85	1,319,808	-0.39(-0.92%)
Dec 09, 2015	42.42	42.73	42.00	42.24	1,257,384	-0.53(-1.24%)
Dec 08, 2015	42.73	42.96	42.57	42.77	1,261,063	-0.59(-1.36%)
Dec 07, 2015	43.85	43.90	43.27	43.36	916,995	+0.01(+0.02%)
Dec 04, 2015	42.63	43.42	42.61	43.35	1,173,891	+0.23(+0.53%)
Dec 03, 2015	43.86	43.88	43.01	43.12	1,226,003	-0.75(-1.71%)
Dec 02, 2015	44.22	44.39	43.66	43.87	1,337,735	-0.18(-0.41%)
Dec 01, 2015	44.51	44.63	43.90	44.05	1,902,587	-0.17(-0.38%)
Nov 30, 2015	44.65	44.76	44.18	44.22	1,812,103	-0.09(-0.20%)
Nov 27, 2015	44.44	44.51	44.26	44.31	707,968	+0.06(+0.14%)
Nov 25, 2015	44.07	44.25	44.25	44.25	2,909,300	+0.67(+1.54%)
Nov 24, 2015	43.24	43.73	43.22	43.58	1,472,326	-0.30(-0.68%)
Nov 23, 2015	44.01	44.31	43.70	43.88	1,182,341	-0.31(-0.70%)
Nov 20, 2015	44.40	44.60	44.16	44.19	1,571,720	+0.04(+0.09%)
Nov 19, 2015	44.52	44.54	44.02	44.15	1,119,235	-0.21(-0.47%)
Nov 18, 2015	44.04	44.39	43.83	44.36	2,025,878	+0.90(+2.07%)
Nov 17, 2015	43.69	44.03	43.46	43.46	2,293,179	+0.34(+0.79%)
Nov 16, 2015	43.09	43.23	42.79	43.12	4,804,803	+0.13(+0.30%)
Nov 13, 2015	43.00	43.33	42.86	42.99	3,931,256	-0.65(-1.49%)
Nov 12, 2015	43.92	44.02	43.58	43.64	1,666,806	-1.40(-3.11%)
Nov 11, 2015	45.46	45.46	44.80	45.04	3,621,489	+0.09(+0.20%)
Nov 10, 2015	45.03	45.14	44.73	44.95	1,069,543	-0.49(-1.08%)
Nov 09, 2015	45.52	45.55	45.07	45.44	1,986,368	-1.16(-2.49%)
Nov 06, 2015	47.38	47.40	46.25	46.60	5,315,825	-3.82(-7.58%)
Nov 05, 2015	50.92	50.92	50.28	50.42	957,382	+0.28(+0.56%)
Nov 04, 2015	50.42	50.45	49.68	50.14	816,206	-0.04(-0.08%)
Nov 03, 2015	50.50	50.50	50.02	50.18	1,135,050	-0.50(-0.99%)

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.