Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.78	41.00	39.65	40.94	2,431,332	+1.22(+3.08%)
Jan 28, 2016	39.76	40.24	39.48	39.71	1,558,006	+0.57(+1.47%)
Jan 27, 2016	39.69	40.07	38.91	39.14	1,729,336	-0.98(-2.43%)
Jan 26, 2016	39.16	40.13	38.69	40.11	1,653,948	+1.50(+3.87%)
Jan 25, 2016	38.80	39.16	38.80	38.62	1,957,724	-0.49(-1.26%)
Jan 22, 2016	38.70	39.69	38.41	39.11	3,095,899	+1.43(+3.80%)
Jan 21, 2016	37.55	38.24	37.14	37.68	2,583,076	+0.19(+0.51%)
Jan 20, 2016	36.92	37.96	36.00	37.49	1,740,529	-0.05(-0.15%)
Jan 19, 2016	38.61	38.92	37.15	37.54	2,059,961	-0.71(-1.86%)
Jan 15, 2016	37.11	38.25	38.25	38.25	2,350,232	-0.12(-0.31%)
Jan 14, 2016	38.36	38.88	37.46	38.37	2,955,049	+0.37(+0.98%)
Jan 13, 2016	39.31	39.43	37.78	38.00	2,454,701	-0.67(-1.72%)
Jan 12, 2016	38.69	38.91	38.01	38.66	2,353,232	+0.52(+1.36%)
Jan 11, 2016	39.68	39.79	37.86	38.15	3,413,996	-1.37(-3.46%)
Jan 08, 2016	40.73	41.16	39.39	39.51	2,252,531	-1.05(-2.59%)
Jan 07, 2016	40.79	41.25	40.43	40.56	2,378,585	-0.93(-2.24%)
Jan 06, 2016	41.77	42.08	41.10	41.49	1,981,463	-1.17(-2.74%)
Jan 05, 2016	43.41	43.87	42.56	42.66	1,434,420	-0.85(-1.95%)
Jan 04, 2016	42.43	43.55	42.18	43.51	1,804,248	+0.45(+1.04%)
Dec 31, 2015	43.30	43.06	43.06	43.06	923,337	-0.50(-1.15%)
Dec 30, 2015	43.69	44.26	43.42	43.56	1,569,901	-0.52(-1.18%)
Dec 29, 2015	44.10	44.10	43.72	44.08	1,068,491	+0.21(+0.48%)
Dec 28, 2015	44.06	44.18	43.63	43.87	1,017,532	-0.55(-1.23%)
Dec 24, 2015	44.27	44.42	44.42	44.42	857,321	+0.05(+0.12%)
Dec 23, 2015	43.32	44.46	43.32	44.36	1,649,083	+1.39(+3.23%)
Dec 22, 2015	42.29	43.13	42.17	42.98	1,737,413	+0.78(+1.84%)
Dec 21, 2015	41.87	42.29	41.35	42.20	2,347,093	+0.49(+1.18%)
Dec 18, 2015	41.82	42.49	41.65	41.71	2,700,069	-0.35(-0.82%)
Dec 17, 2015	42.79	42.84	41.55	42.06	2,113,414	-0.90(-2.10%)
Dec 16, 2015	42.35	43.06	41.99	42.96	2,004,923	+0.65(+1.53%)
Dec 15, 2015	41.47	42.55	41.46	42.31	2,121,207	+1.32(+3.23%)
Dec 14, 2015	40.88	41.02	40.15	40.99	2,338,800	-0.05(-0.13%)
Dec 11, 2015	40.69	41.28	40.42	41.05	2,034,160	-0.44(-1.06%)
Dec 10, 2015	41.28	41.74	41.18	41.48	1,592,808	+0.15(+0.38%)
Dec 09, 2015	41.78	42.49	41.21	41.33	1,882,939	-0.52(-1.24%)
Dec 08, 2015	42.65	42.83	41.44	41.85	2,235,908	-1.32(-3.06%)
Dec 07, 2015	43.41	43.69	42.97	43.17	1,961,302	-0.68(-1.56%)
Dec 04, 2015	43.76	44.14	43.32	43.85	1,665,026	-0.20(-0.46%)
Dec 03, 2015	44.36	44.77	43.77	44.05	1,797,117	+0.00(+0.00%)
Dec 02, 2015	44.63	45.06	43.70	44.05	1,798,631	-0.57(-1.29%)
Dec 01, 2015	44.37	44.67	44.09	44.63	1,470,425	+0.31(+0.70%)
Nov 30, 2015	43.97	44.67	43.62	44.32	1,678,965	+0.45(+1.02%)
Nov 27, 2015	43.35	44.19	43.24	43.87	926,154	+0.44(+1.00%)
Nov 25, 2015	43.79	43.44	43.44	43.44	1,492,708	-0.51(-1.16%)
Nov 24, 2015	43.70	44.27	43.31	43.94	1,329,879	+0.32(+0.73%)
Nov 23, 2015	43.47	44.00	43.13	43.63	1,301,602	-0.09(-0.21%)
Nov 20, 2015	44.63	44.85	43.67	43.72	1,414,279	-0.65(-1.47%)
Nov 19, 2015	43.82	44.42	43.74	44.37	1,434,683	+0.44(+0.99%)
Nov 18, 2015	43.16	44.04	42.86	43.94	1,542,955	+1.24(+2.91%)
Nov 17, 2015	43.36	43.46	42.56	42.69	1,738,728	-0.74(-1.71%)
Nov 16, 2015	42.39	43.45	42.25	43.44	1,299,327	+1.03(+2.42%)
Nov 13, 2015	42.42	43.03	42.19	42.41	1,450,287	-0.26(-0.62%)
Nov 12, 2015	43.95	44.19	42.66	42.67	2,049,225	-1.98(-4.43%)
Nov 11, 2015	44.49	44.74	44.04	44.65	1,281,668	+0.29(+0.65%)
Nov 10, 2015	44.45	44.76	43.75	44.36	2,320,817	-0.24(-0.53%)
Nov 09, 2015	44.54	44.83	44.02	44.60	2,492,343	-0.02(-0.04%)
Nov 06, 2015	45.37	45.70	44.14	44.62	2,705,735	-1.21(-2.64%)
Nov 05, 2015	45.40	46.22	45.06	45.82	1,370,255	+0.24(+0.52%)
Nov 04, 2015	45.66	46.22	45.36	45.59	1,945,289	+0.03(+0.06%)
Nov 03, 2015	44.77	46.04	44.52	45.56	2,291,120	+0.79(+1.76%)

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.