Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.71	31.64	30.18	31.64	9,254,013	+1.19(+3.90%)
Jan 28, 2016	31.15	31.41	29.91	30.46	6,353,439	+0.27(+0.90%)
Jan 27, 2016	31.48	31.70	29.93	30.18	11,135,913	-1.29(-4.09%)
Jan 26, 2016	31.11	31.49	30.57	31.47	6,632,301	+0.60(+1.94%)
Jan 25, 2016	31.93	32.74	30.80	30.87	7,707,580	-1.56(-4.81%)
Jan 22, 2016	30.81	33.30	30.67	32.43	12,637,536	+2.44(+8.13%)
Jan 21, 2016	30.31	30.86	29.62	29.99	10,051,185	-0.67(-2.20%)
Jan 20, 2016	30.42	31.15	29.49	30.67	10,081,081	-0.53(-1.70%)
Jan 19, 2016	32.11	32.54	30.63	31.20	7,481,162	-0.17(-0.53%)
Jan 15, 2016	31.70	31.36	31.36	31.36	10,401,128	-1.70(-5.13%)
Jan 14, 2016	32.23	33.46	31.15	33.06	11,985,612	+1.04(+3.26%)
Jan 13, 2016	35.37	35.42	31.69	32.02	13,076,730	-3.11(-8.86%)
Jan 12, 2016	34.99	35.65	34.17	35.13	6,513,021	+0.51(+1.47%)
Jan 11, 2016	35.17	35.57	33.53	34.62	9,915,995	-0.36(-1.02%)
Jan 08, 2016	36.60	36.76	34.94	34.98	6,637,264	-1.36(-3.75%)
Jan 07, 2016	36.23	37.00	35.81	36.34	9,988,336	-0.55(-1.50%)
Jan 06, 2016	37.33	37.70	36.29	36.89	9,678,021	-1.42(-3.72%)
Jan 05, 2016	38.92	39.54	37.89	38.32	7,243,538	-0.48(-1.25%)
Jan 04, 2016	39.13	40.00	38.36	38.80	7,259,641	-0.45(-1.16%)
Dec 31, 2015	39.37	39.26	39.26	39.26	3,391,152	-0.35(-0.88%)
Dec 30, 2015	39.32	40.27	39.26	39.60	3,641,847	+0.11(+0.27%)
Dec 29, 2015	39.63	39.76	39.22	39.50	2,545,849	+0.42(+1.09%)
Dec 28, 2015	39.44	39.57	38.70	39.07	3,071,407	-0.79(-1.98%)
Dec 24, 2015	39.72	39.86	39.86	39.86	1,811,986	-0.05(-0.13%)
Dec 23, 2015	39.39	39.93	39.02	39.91	5,886,808	+0.84(+2.15%)
Dec 22, 2015	39.22	39.72	38.83	39.07	6,099,609	+0.15(+0.39%)
Dec 21, 2015	38.30	38.94	38.03	38.92	6,952,376	+0.80(+2.09%)
Dec 18, 2015	38.88	39.10	38.07	38.13	11,005,988	-0.73(-1.89%)
Dec 17, 2015	37.81	39.30	37.76	38.86	8,892,735	+1.23(+3.26%)
Dec 16, 2015	37.10	37.85	36.96	37.63	9,168,511	+0.41(+1.10%)
Dec 15, 2015	37.07	37.66	36.61	37.23	12,202,588	+0.89(+2.44%)
Dec 14, 2015	37.32	37.42	36.03	36.34	12,508,361	-1.23(-3.28%)
Dec 11, 2015	38.99	39.21	37.43	37.57	8,802,049	-2.07(-5.22%)
Dec 10, 2015	39.56	40.31	39.10	39.64	5,594,142	+0.28(+0.71%)
Dec 09, 2015	39.79	40.17	38.45	39.36	9,437,578	-0.57(-1.42%)
Dec 08, 2015	40.00	40.53	39.77	39.93	6,590,914	-0.73(-1.79%)
Dec 07, 2015	41.56	42.06	39.80	40.66	9,575,144	-1.47(-3.49%)
Dec 04, 2015	41.52	42.64	41.19	42.12	9,673,572	+0.90(+2.19%)
Dec 03, 2015	44.10	44.31	41.13	41.22	12,529,234	-2.70(-6.15%)
Dec 02, 2015	44.76	45.43	43.56	43.93	6,717,280	-1.01(-2.24%)
Dec 01, 2015	44.54	45.09	43.94	44.93	6,155,015	+0.70(+1.59%)
Nov 30, 2015	44.42	44.90	43.96	44.23	7,296,071	-0.12(-0.27%)
Nov 27, 2015	43.52	44.62	43.47	44.35	2,268,860	+0.39(+0.90%)
Nov 25, 2015	43.58	43.96	43.96	43.96	8,697,430	+0.65(+1.50%)
Nov 24, 2015	42.67	43.66	42.47	43.31	4,345,541	+0.59(+1.38%)
Nov 23, 2015	41.48	42.77	41.33	42.72	6,772,910	+0.36(+0.86%)
Nov 20, 2015	42.38	42.69	42.20	42.35	4,719,582	+0.09(+0.22%)
Nov 19, 2015	42.03	42.44	41.72	42.26	4,701,131	+0.10(+0.23%)
Nov 18, 2015	41.10	42.22	40.89	42.16	4,484,218	+1.08(+2.62%)
Nov 17, 2015	40.63	41.45	40.42	41.09	5,648,753	+0.37(+0.91%)
Nov 16, 2015	40.51	40.83	39.83	40.72	5,618,352	+0.31(+0.77%)
Nov 13, 2015	41.12	41.44	40.32	40.41	5,336,505	-0.78(-1.88%)
Nov 12, 2015	40.70	41.47	39.99	41.18	7,727,836	-0.11(-0.26%)
Nov 11, 2015	41.47	42.05	40.99	41.29	4,089,379	+0.06(+0.15%)
Nov 10, 2015	40.89	41.42	40.52	41.23	3,513,996	+0.34(+0.83%)
Nov 09, 2015	42.11	42.51	40.83	40.89	4,234,386	-1.24(-2.95%)
Nov 06, 2015	41.74	42.18	41.45	42.13	4,043,031	+0.24(+0.58%)
Nov 05, 2015	41.55	42.09	41.06	41.89	7,813,571	+0.64(+1.55%)
Nov 04, 2015	41.13	41.70	40.77	41.25	6,068,225	+0.13(+0.31%)
Nov 03, 2015	39.81	41.68	39.69	41.12	8,017,917	+1.29(+3.23%)

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.