Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.79	31.58	30.62	31.17	6,515,069	+0.51(+1.67%)
Jan 28, 2016	30.40	30.97	30.28	30.66	4,749,120	+0.38(+1.26%)
Jan 27, 2016	31.45	31.88	30.00	30.28	11,604,358	-3.30(-9.82%)
Jan 26, 2016	33.25	33.66	32.46	33.58	4,681,889	+0.35(+1.07%)
Jan 25, 2016	33.55	34.02	32.89	33.23	3,055,199	-0.50(-1.49%)
Jan 22, 2016	33.89	34.30	33.25	33.73	2,055,508	-0.05(-0.16%)
Jan 21, 2016	33.72	34.52	33.47	33.78	2,451,394	+0.27(+0.79%)
Jan 20, 2016	32.86	33.81	31.67	33.52	5,880,648	+0.14(+0.41%)
Jan 19, 2016	35.60	35.76	33.27	33.38	3,892,154	-2.13(-5.99%)
Jan 15, 2016	34.62	35.51	35.51	35.51	3,450,311	-0.15(-0.42%)
Jan 14, 2016	35.69	35.88	34.88	35.66	2,835,182	+0.04(+0.11%)
Jan 13, 2016	36.20	36.50	35.20	35.62	2,837,244	-0.39(-1.08%)
Jan 12, 2016	36.44	36.79	35.58	36.01	3,521,097	-0.18(-0.51%)
Jan 11, 2016	36.87	36.87	35.85	36.19	3,425,466	-0.67(-1.83%)
Jan 08, 2016	37.30	37.46	36.71	36.86	3,187,007	-0.29(-0.77%)
Jan 07, 2016	37.18	37.90	36.80	37.15	3,614,308	-0.50(-1.32%)
Jan 06, 2016	38.33	38.38	37.10	37.65	5,222,215	-1.21(-3.10%)
Jan 05, 2016	38.48	39.02	38.12	38.85	3,905,680	+0.49(+1.28%)
Jan 04, 2016	38.03	38.74	37.67	38.36	2,959,312	-0.18(-0.48%)
Dec 31, 2015	38.78	38.55	38.55	38.55	1,523,590	-0.31(-0.81%)
Dec 30, 2015	38.68	39.13	38.62	38.86	1,880,728	+0.06(+0.16%)
Dec 29, 2015	38.84	39.17	38.51	38.80	1,936,066	-0.02(-0.05%)
Dec 28, 2015	38.95	39.09	38.45	38.82	1,263,717	-0.27(-0.68%)
Dec 24, 2015	39.11	39.09	39.09	39.09	369,083	-0.10(-0.24%)
Dec 23, 2015	38.57	39.19	38.45	39.18	1,497,597	+0.56(+1.45%)
Dec 22, 2015	38.33	38.86	38.19	38.62	2,226,875	+0.38(+1.00%)
Dec 21, 2015	38.83	38.84	37.79	38.24	2,319,972	-0.50(-1.30%)
Dec 18, 2015	39.09	39.20	38.40	38.75	3,720,274	-0.15(-0.39%)
Dec 17, 2015	39.67	39.69	38.79	38.90	2,315,700	-0.59(-1.50%)
Dec 16, 2015	40.18	40.18	39.38	39.49	2,078,402	-0.03(-0.09%)
Dec 15, 2015	39.48	39.92	39.26	39.52	2,104,499	+0.51(+1.31%)
Dec 14, 2015	40.83	40.83	38.72	39.01	4,221,868	-1.23(-3.05%)
Dec 11, 2015	39.74	40.61	39.67	40.24	2,376,155	+0.20(+0.51%)
Dec 10, 2015	40.03	40.67	39.91	40.03	1,896,796	-0.06(-0.15%)
Dec 09, 2015	40.70	41.01	39.86	40.09	2,480,217	-0.84(-2.06%)
Dec 08, 2015	41.10	41.45	40.78	40.94	2,093,058	-0.46(-1.12%)
Dec 07, 2015	41.38	41.57	40.49	41.40	2,494,589	+0.78(+1.91%)
Dec 04, 2015	40.39	40.95	40.10	40.63	1,545,359	+0.42(+1.03%)
Dec 03, 2015	41.48	41.54	40.04	40.21	3,034,740	-1.12(-2.72%)
Dec 02, 2015	42.08	42.25	41.14	41.33	2,639,609	-1.04(-2.46%)
Dec 01, 2015	41.89	42.81	41.02	42.38	3,313,872	+0.53(+1.27%)
Nov 30, 2015	41.21	41.87	40.63	41.85	3,853,644	+0.65(+1.59%)
Nov 27, 2015	40.91	41.28	40.85	41.19	855,184	+0.34(+0.83%)
Nov 25, 2015	40.89	40.85	40.85	40.85	1,742,399	-0.27(-0.66%)
Nov 24, 2015	39.60	42.59	39.17	41.12	6,798,983	+1.53(+3.85%)
Nov 23, 2015	40.13	40.39	39.45	39.60	2,605,892	-0.37(-0.94%)
Nov 20, 2015	39.86	40.14	39.54	39.97	2,078,066	+0.15(+0.38%)
Nov 19, 2015	39.39	40.06	39.19	39.82	2,527,509	+0.65(+1.65%)
Nov 18, 2015	39.97	40.15	38.62	39.17	2,376,228	-0.59(-1.47%)
Nov 17, 2015	40.31	40.62	39.69	39.76	1,841,114	-0.65(-1.60%)
Nov 16, 2015	40.00	40.85	40.00	40.41	1,393,154	+0.40(+1.00%)
Nov 13, 2015	40.14	40.40	39.53	40.01	1,931,487	-0.15(-0.37%)
Nov 12, 2015	40.03	41.34	39.89	40.16	2,705,030	-0.22(-0.54%)
Nov 11, 2015	41.23	41.26	40.26	40.37	2,417,391	-0.81(-1.97%)
Nov 10, 2015	40.48	41.89	40.22	41.18	7,187,314	+0.67(+1.65%)
Nov 09, 2015	40.31	40.66	40.20	40.52	2,340,359	-0.02(-0.05%)
Nov 06, 2015	40.29	40.74	39.82	40.54	2,344,700	+0.28(+0.69%)
Nov 05, 2015	40.84	40.88	40.09	40.26	2,325,867	-0.47(-1.15%)
Nov 04, 2015	40.45	40.73	39.75	40.73	2,904,958	+0.50(+1.25%)
Nov 03, 2015	40.64	40.84	39.86	40.22	3,449,772	-0.35(-0.87%)

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.