Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	41.98	42.50	41.96	42.46	2,015,596	+1.18(+2.85%)
Jan 28, 2016	41.51	41.67	41.07	41.28	2,024,132	+0.31(+0.75%)
Jan 27, 2016	41.23	41.59	40.78	40.98	1,421,210	-0.39(-0.95%)
Jan 26, 2016	41.02	41.46	41.02	41.37	999,207	+0.41(+1.00%)
Jan 25, 2016	41.40	41.47	40.91	40.96	1,811,714	-0.53(-1.28%)
Jan 22, 2016	41.45	41.54	41.20	41.49	1,424,397	+1.10(+2.73%)
Jan 21, 2016	40.12	40.82	39.94	40.39	1,391,825	+0.22(+0.55%)
Jan 20, 2016	39.98	40.47	39.38	40.17	3,039,421	-1.04(-2.53%)
Jan 19, 2016	41.54	41.62	40.91	41.21	892,947	+0.78(+1.92%)
Jan 15, 2016	40.58	40.43	40.43	40.43	1,352,671	-1.60(-3.82%)
Jan 14, 2016	41.63	42.15	41.29	42.03	1,858,128	+0.48(+1.15%)
Jan 13, 2016	42.36	42.47	41.45	41.56	1,378,216	-0.49(-1.16%)
Jan 12, 2016	42.18	42.32	41.77	42.04	941,211	+0.10(+0.24%)
Jan 11, 2016	42.10	42.24	41.60	41.94	2,094,351	+0.03(+0.06%)
Jan 08, 2016	42.65	42.65	41.89	41.92	5,550,579	-0.35(-0.83%)
Jan 07, 2016	42.40	43.07	42.27	42.27	1,129,664	-1.21(-2.79%)
Jan 06, 2016	43.55	43.76	43.37	43.48	1,198,020	-0.86(-1.94%)
Jan 05, 2016	44.42	44.54	44.26	44.34	1,841,312	+0.09(+0.19%)
Jan 04, 2016	44.35	44.37	43.96	44.25	2,257,266	-1.33(-2.92%)
Dec 31, 2015	45.69	45.59	45.59	45.59	543,880	-0.13(-0.28%)
Dec 30, 2015	45.82	45.92	45.70	45.71	1,046,560	-0.50(-1.07%)
Dec 29, 2015	46.32	46.32	46.11	46.21	817,575	+0.11(+0.24%)
Dec 28, 2015	46.10	46.18	45.88	46.10	1,999,173	-0.40(-0.86%)
Dec 24, 2015	47.39	46.50	46.50	46.50	446,164	-0.13(-0.27%)
Dec 23, 2015	46.32	46.69	46.32	46.63	1,092,456	+0.59(+1.28%)
Dec 22, 2015	45.94	46.13	45.79	46.04	1,973,151	+0.23(+0.50%)
Dec 21, 2015	46.06	46.09	45.53	45.81	2,759,495	+0.43(+0.94%)
Dec 18, 2015	45.52	45.62	45.33	45.38	872,763	-0.02(-0.04%)
Dec 17, 2015	45.98	45.98	45.39	45.40	936,027	-0.60(-1.30%)
Dec 16, 2015	45.52	46.18	45.38	45.99	1,398,348	+0.85(+1.88%)
Dec 15, 2015	44.98	45.34	44.98	45.15	1,780,198	+0.58(+1.30%)
Dec 14, 2015	44.38	44.60	44.04	44.57	1,906,442	+0.45(+1.03%)
Dec 11, 2015	44.36	44.42	44.07	44.11	1,189,811	-1.04(-2.30%)
Dec 10, 2015	45.28	45.47	45.12	45.15	1,985,073	-0.10(-0.22%)
Dec 09, 2015	45.20	45.67	45.04	45.25	2,428,829	-0.30(-0.66%)
Dec 08, 2015	45.23	45.58	45.06	45.56	2,095,766	-0.54(-1.17%)
Dec 07, 2015	46.31	46.31	45.93	46.09	1,046,601	-0.62(-1.33%)
Dec 04, 2015	46.11	46.80	45.98	46.72	3,398,438	+0.58(+1.26%)
Dec 03, 2015	46.62	46.62	45.96	46.13	1,642,596	-0.39(-0.84%)
Dec 02, 2015	46.75	46.84	46.38	46.52	1,662,503	-0.51(-1.09%)
Dec 01, 2015	46.78	47.07	46.78	47.03	906,808	+0.47(+1.01%)
Nov 30, 2015	46.14	46.57	46.12	46.56	1,581,823	+0.26(+0.56%)
Nov 27, 2015	46.40	46.45	46.25	46.30	442,904	-0.86(-1.82%)
Nov 25, 2015	47.15	47.16	47.16	47.16	299,060	-0.12(-0.25%)
Nov 24, 2015	46.82	47.38	46.76	47.28	1,006,427	+0.23(+0.48%)
Nov 23, 2015	47.25	47.26	46.98	47.05	802,653	-0.33(-0.69%)
Nov 20, 2015	47.37	47.58	47.29	47.38	881,907	+0.50(+1.06%)
Nov 19, 2015	46.81	47.08	46.77	46.88	830,069	+0.32(+0.68%)
Nov 18, 2015	46.02	46.61	46.02	46.56	1,230,085	+0.27(+0.58%)
Nov 17, 2015	46.30	46.48	46.16	46.30	814,418	-0.15(-0.33%)
Nov 16, 2015	45.72	46.46	45.72	46.45	947,015	+0.74(+1.62%)
Nov 13, 2015	45.95	45.99	45.61	45.71	1,614,824	-0.70(-1.52%)
Nov 12, 2015	46.69	46.85	46.38	46.41	683,862	-0.22(-0.47%)
Nov 11, 2015	46.82	46.85	46.60	46.63	844,380	+0.08(+0.16%)
Nov 10, 2015	46.67	46.68	46.45	46.56	977,884	-0.37(-0.79%)
Nov 09, 2015	47.46	47.46	46.80	46.92	1,497,927	-1.07(-2.22%)
Nov 06, 2015	47.59	48.02	47.37	47.99	1,262,528	-0.50(-1.04%)
Nov 05, 2015	48.48	48.60	48.24	48.49	2,126,438	-0.06(-0.12%)
Nov 04, 2015	48.91	48.99	48.39	48.55	1,418,741	+0.05(+0.10%)
Nov 03, 2015	47.95	48.68	47.95	48.50	914,470	+0.46(+0.96%)

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.