Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.14	41.28	40.14	41.27	61,654	+1.28(+3.21%)
Jan 28, 2016	40.32	40.35	39.81	39.99	34,948	+0.02(+0.06%)
Jan 27, 2016	40.23	40.59	39.77	39.96	40,026	-0.42(-1.04%)
Jan 26, 2016	39.67	40.40	39.67	40.38	28,738	+0.91(+2.32%)
Jan 25, 2016	40.14	40.18	39.47	39.47	44,199	-0.84(-2.07%)
Jan 22, 2016	39.92	40.33	39.91	40.30	89,089	+0.91(+2.30%)
Jan 21, 2016	39.42	39.94	39.18	39.40	68,715	+0.07(+0.17%)
Jan 20, 2016	38.99	39.53	38.04	39.33	144,414	-0.22(-0.55%)
Jan 19, 2016	40.13	40.14	39.26	39.55	119,157	-0.19(-0.48%)
Jan 15, 2016	39.47	39.74	39.74	39.74	104,175	-0.60(-1.49%)
Jan 14, 2016	40.09	40.58	39.65	40.34	32,571	+0.47(+1.17%)
Jan 13, 2016	41.16	41.20	39.77	39.87	129,587	-1.11(-2.70%)
Jan 12, 2016	41.20	41.20	40.47	40.98	132,412	+0.13(+0.31%)
Jan 11, 2016	41.13	41.23	40.48	40.85	128,717	-0.10(-0.24%)
Jan 08, 2016	41.74	41.77	40.93	40.95	77,806	-0.55(-1.32%)
Jan 07, 2016	41.88	42.16	41.47	41.50	45,265	-1.09(-2.56%)
Jan 06, 2016	42.68	42.83	42.37	42.59	36,272	-0.62(-1.44%)
Jan 05, 2016	43.26	43.29	43.04	43.21	23,049	+0.06(+0.13%)
Jan 04, 2016	43.12	43.15	42.76	43.15	44,144	-0.62(-1.42%)
Dec 31, 2015	44.06	43.77	43.77	43.77	40,727	-0.44(-1.00%)
Dec 30, 2015	44.49	44.60	44.22	44.22	70,843	-0.33(-0.74%)
Dec 29, 2015	44.48	44.65	44.38	44.55	45,513	+0.34(+0.76%)
Dec 28, 2015	44.10	44.21	43.86	44.21	66,423	-0.18(-0.41%)
Dec 24, 2015	44.29	44.39	44.39	44.39	24,865	+0.11(+0.24%)
Dec 23, 2015	43.98	44.29	43.93	44.29	46,512	+0.58(+1.33%)
Dec 22, 2015	43.44	43.78	43.20	43.70	33,810	+0.50(+1.17%)
Dec 21, 2015	43.25	43.36	43.03	43.20	30,401	+0.13(+0.30%)
Dec 18, 2015	43.49	43.49	43.07	43.07	48,986	-0.55(-1.25%)
Dec 17, 2015	44.27	44.27	43.61	43.61	16,794	-0.70(-1.58%)
Dec 16, 2015	43.97	44.33	43.71	44.31	106,027	+0.58(+1.32%)
Dec 15, 2015	43.58	43.87	43.58	43.74	42,017	+0.43(+0.99%)
Dec 14, 2015	43.53	43.73	43.10	43.31	40,296	-0.24(-0.56%)
Dec 11, 2015	43.77	43.88	43.46	43.55	44,148	-0.67(-1.52%)
Dec 10, 2015	44.12	44.45	44.02	44.22	39,746	+0.12(+0.27%)
Dec 09, 2015	44.49	44.92	44.01	44.10	31,472	-0.54(-1.21%)
Dec 08, 2015	44.53	44.64	44.53	44.64	20,767	-0.22(-0.48%)
Dec 07, 2015	45.18	45.18	44.76	44.86	11,896	-0.53(-1.17%)
Dec 04, 2015	44.89	45.42	44.89	45.39	14,996	+0.55(+1.22%)
Dec 03, 2015	45.78	45.78	44.66	44.84	22,379	-0.80(-1.75%)
Dec 02, 2015	46.08	46.13	45.57	45.64	26,603	-0.48(-1.03%)
Dec 01, 2015	46.13	46.13	45.86	46.11	11,187	+0.34(+0.75%)
Nov 30, 2015	46.08	46.08	45.71	45.77	32,144	-0.22(-0.48%)
Nov 27, 2015	45.84	46.06	45.68	45.99	12,263	+0.13(+0.29%)
Nov 25, 2015	45.70	45.85	45.85	45.85	24,278	+0.11(+0.23%)
Nov 24, 2015	45.25	45.75	45.16	45.75	10,637	+0.34(+0.75%)
Nov 23, 2015	45.30	45.61	45.30	45.41	24,502	+0.14(+0.30%)
Nov 20, 2015	45.20	45.44	45.20	45.27	26,670	+0.18(+0.40%)
Nov 19, 2015	45.11	45.19	45.00	45.09	20,041	-0.06(-0.13%)
Nov 18, 2015	44.55	45.16	44.46	45.15	12,356	+0.80(+1.81%)
Nov 17, 2015	44.63	44.81	44.35	44.35	40,706	-0.16(-0.37%)
Nov 16, 2015	44.02	44.53	43.99	44.51	18,623	+0.50(+1.13%)
Nov 13, 2015	44.29	44.29	43.94	44.02	21,668	-0.38(-0.86%)
Nov 12, 2015	45.05	45.05	44.40	44.40	25,264	-0.96(-2.12%)
Nov 11, 2015	45.69	45.69	45.36	45.36	6,112	-0.19(-0.42%)
Nov 10, 2015	45.28	45.56	45.20	45.55	12,027	+0.16(+0.36%)
Nov 09, 2015	45.71	45.71	45.09	45.39	24,633	-0.40(-0.86%)
Nov 06, 2015	45.72	45.78	45.55	45.78	20,692	-0.05(-0.10%)
Nov 05, 2015	45.81	45.87	45.51	45.83	45,046	+0.06(+0.12%)
Nov 04, 2015	46.01	46.01	45.73	45.77	43,100	-0.12(-0.26%)
Nov 03, 2015	45.80	46.08	45.67	45.90	14,500	+0.07(+0.16%)

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.