Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	38.31	39.16	37.43	39.14	2,499,395	+1.21(+3.20%)
Jan 28, 2016	37.20	38.05	37.20	37.92	1,873,507	+0.82(+2.22%)
Jan 27, 2016	37.34	37.81	36.84	37.10	1,106,992	-0.40(-1.06%)
Jan 26, 2016	37.04	37.90	37.04	37.50	1,543,235	+0.64(+1.74%)
Jan 25, 2016	36.85	37.28	36.56	36.86	1,458,465	-0.02(-0.05%)
Jan 22, 2016	36.81	37.02	36.48	36.88	933,465	+0.64(+1.75%)
Jan 21, 2016	36.63	36.96	36.10	36.24	1,590,367	-0.50(-1.35%)
Jan 20, 2016	36.65	37.04	36.05	36.74	1,595,690	-0.32(-0.85%)
Jan 19, 2016	37.27	37.27	36.71	37.05	1,464,740	+0.25(+0.68%)
Jan 15, 2016	36.62	36.80	36.80	36.80	3,748,000	-0.30(-0.80%)
Jan 14, 2016	36.40	37.39	36.01	37.10	1,370,270	+0.49(+1.34%)
Jan 13, 2016	37.88	37.98	36.52	36.60	1,330,877	-1.22(-3.24%)
Jan 12, 2016	37.82	38.02	37.42	37.83	1,079,830	+0.27(+0.71%)
Jan 11, 2016	37.57	37.71	37.14	37.56	1,345,165	+0.35(+0.94%)
Jan 08, 2016	37.51	37.91	37.11	37.21	1,939,740	-0.13(-0.35%)
Jan 07, 2016	37.73	38.19	37.24	37.34	2,721,717	-0.81(-2.12%)
Jan 06, 2016	38.46	38.81	38.02	38.15	3,234,932	-0.75(-1.93%)
Jan 05, 2016	38.83	39.02	38.48	38.90	2,395,675	+0.02(+0.05%)
Jan 04, 2016	39.01	39.16	38.02	38.88	3,212,870	-0.83(-2.09%)
Dec 31, 2015	40.50	39.71	39.71	39.71	3,248,500	-0.86(-2.11%)
Dec 30, 2015	40.80	40.81	40.46	40.57	980,652	-0.24(-0.58%)
Dec 29, 2015	41.08	41.12	40.67	40.80	1,204,602	+0.02(+0.06%)
Dec 28, 2015	40.64	40.78	40.29	40.78	831,205	+0.02(+0.05%)
Dec 24, 2015	41.32	40.76	40.76	40.76	912,000	-0.51(-1.24%)
Dec 23, 2015	40.87	41.31	40.72	41.27	719,775	+0.43(+1.05%)
Dec 22, 2015	40.43	41.00	39.84	40.84	1,334,765	+0.64(+1.58%)
Dec 21, 2015	40.40	40.57	39.93	40.21	1,514,990	+0.10(+0.25%)
Dec 18, 2015	40.22	40.62	39.93	40.11	3,816,527	-0.49(-1.20%)
Dec 17, 2015	41.22	41.23	40.48	40.60	1,263,017	-0.71(-1.72%)
Dec 16, 2015	40.93	41.42	40.53	41.31	1,099,267	+0.76(+1.87%)
Dec 15, 2015	40.71	40.88	40.24	40.55	1,274,347	+0.14(+0.36%)
Dec 14, 2015	39.72	40.49	39.72	40.40	2,710,322	+0.39(+0.97%)
Dec 11, 2015	39.80	40.31	39.61	40.02	1,633,947	-0.18(-0.44%)
Dec 10, 2015	41.00	41.27	40.19	40.19	1,471,377	-0.86(-2.10%)
Dec 09, 2015	41.14	41.42	40.84	41.06	2,002,450	-0.15(-0.37%)
Dec 08, 2015	40.93	41.30	40.78	41.21	711,157	-0.04(-0.10%)
Dec 07, 2015	41.53	42.01	40.91	41.25	1,097,582	-0.64(-1.52%)
Dec 04, 2015	40.84	41.98	40.68	41.88	1,389,602	+1.28(+3.14%)
Dec 03, 2015	40.77	41.70	40.45	40.61	2,024,315	-0.20(-0.50%)
Dec 02, 2015	40.90	41.70	40.34	40.81	2,572,870	-0.74(-1.79%)
Dec 01, 2015	41.03	41.86	41.03	41.56	3,622,765	+0.54(+1.32%)
Nov 30, 2015	42.60	42.78	40.95	41.02	3,884,385	-1.59(-3.73%)
Nov 27, 2015	42.14	42.80	41.83	42.60	598,790	+0.57(+1.36%)
Nov 25, 2015	42.06	42.03	42.03	42.03	2,711,500	+0.06(+0.14%)
Nov 24, 2015	42.11	42.24	41.76	41.97	1,069,680	-0.26(-0.61%)
Nov 23, 2015	42.36	42.75	42.20	42.23	908,570	+0.08(+0.20%)
Nov 20, 2015	42.87	42.97	42.12	42.14	987,855	-0.46(-1.09%)
Nov 19, 2015	42.19	42.80	42.16	42.61	736,985	+0.14(+0.34%)
Nov 18, 2015	42.04	42.50	41.74	42.46	824,707	+0.34(+0.80%)
Nov 17, 2015	41.72	42.49	41.64	42.13	897,607	+0.36(+0.86%)
Nov 16, 2015	40.97	41.77	40.92	41.77	970,055	+0.80(+1.95%)
Nov 13, 2015	41.54	41.70	40.94	40.97	1,136,890	-0.62(-1.49%)
Nov 12, 2015	42.02	42.30	41.58	41.59	792,942	-0.50(-1.18%)
Nov 11, 2015	41.70	42.31	41.55	42.08	1,113,812	+0.44(+1.06%)
Nov 10, 2015	41.50	41.75	41.25	41.64	1,433,522	+0.11(+0.26%)
Nov 09, 2015	41.82	41.94	41.28	41.54	808,350	-0.24(-0.57%)
Nov 06, 2015	42.53	42.78	41.68	41.78	1,189,840	-0.98(-2.28%)
Nov 05, 2015	42.94	43.02	42.44	42.75	644,600	+0.01(+0.03%)
Nov 04, 2015	42.83	42.99	42.49	42.74	671,622	+0.10(+0.23%)
Nov 03, 2015	42.86	43.00	42.42	42.64	834,112	-0.11(-0.26%)

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.