Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.64	33.03	31.62	33.02	46,562,412	+1.70(+5.42%)
Jan 28, 2016	31.95	32.10	31.07	31.32	29,930,296	-0.09(-0.30%)
Jan 27, 2016	31.27	32.29	31.15	31.41	36,496,328	+0.05(+0.15%)
Jan 26, 2016	30.67	31.59	30.59	31.37	30,350,696	+0.74(+2.40%)
Jan 25, 2016	31.61	31.72	30.55	30.63	41,204,344	-1.17(-3.68%)
Jan 22, 2016	31.79	32.03	31.62	31.80	38,975,756	+0.70(+2.27%)
Jan 21, 2016	31.38	32.06	31.00	31.10	45,126,572	-0.26(-0.84%)
Jan 20, 2016	31.38	31.77	30.55	31.36	64,421,352	-1.12(-3.46%)
Jan 19, 2016	33.19	33.40	32.27	32.48	50,365,508	-0.41(-1.25%)
Jan 15, 2016	32.92	32.89	32.89	32.89	67,723,504	-2.25(-6.41%)
Jan 14, 2016	35.18	35.48	34.52	35.15	38,886,184	+0.15(+0.42%)
Jan 13, 2016	36.65	36.67	34.83	35.00	36,032,260	-1.31(-3.61%)
Jan 12, 2016	36.79	36.79	35.84	36.31	33,967,420	+0.02(+0.06%)
Jan 11, 2016	36.06	36.39	35.57	36.29	33,936,440	+0.56(+1.56%)
Jan 08, 2016	37.74	37.75	35.65	35.73	39,564,272	-1.11(-3.01%)
Jan 07, 2016	38.01	38.25	36.79	36.84	48,923,948	-1.98(-5.11%)
Jan 06, 2016	38.80	39.17	38.54	38.82	29,050,336	-0.57(-1.45%)
Jan 05, 2016	39.92	39.96	39.04	39.39	22,476,118	-0.21(-0.53%)
Jan 04, 2016	39.31	39.65	38.87	39.60	30,262,460	-0.48(-1.20%)
Dec 31, 2015	40.33	40.08	40.08	40.08	14,566,353	-0.43(-1.05%)
Dec 30, 2015	40.93	41.00	40.47	40.51	11,314,413	-0.53(-1.28%)
Dec 29, 2015	40.86	41.22	40.85	41.03	13,108,315	+0.46(+1.15%)
Dec 28, 2015	40.72	40.72	40.24	40.57	11,310,936	-0.26(-0.63%)
Dec 24, 2015	40.65	40.82	40.82	40.82	6,031,160	+0.06(+0.15%)
Dec 23, 2015	40.51	40.77	40.34	40.76	19,301,114	+0.48(+1.19%)
Dec 22, 2015	40.27	40.38	39.80	40.28	17,096,134	+0.17(+0.42%)
Dec 21, 2015	40.05	40.21	39.56	40.11	21,854,724	+0.45(+1.13%)
Dec 18, 2015	40.63	40.80	39.62	39.66	32,936,422	-1.26(-3.08%)
Dec 17, 2015	41.83	41.98	40.82	40.93	22,172,142	-0.82(-1.97%)
Dec 16, 2015	41.08	41.83	40.51	41.75	33,618,636	+1.07(+2.63%)
Dec 15, 2015	40.16	40.89	40.16	40.68	27,935,562	+1.10(+2.78%)
Dec 14, 2015	39.61	40.07	39.11	39.58	27,856,700	-0.01(-0.02%)
Dec 11, 2015	40.23	40.44	39.24	39.59	31,107,980	-1.19(-2.92%)
Dec 10, 2015	40.96	41.23	40.41	40.78	21,086,674	-0.12(-0.30%)
Dec 09, 2015	41.09	41.68	40.51	40.90	25,698,326	-0.45(-1.09%)
Dec 08, 2015	41.70	41.83	41.19	41.35	19,083,742	-0.78(-1.86%)
Dec 07, 2015	42.42	42.51	41.75	42.13	19,464,728	-0.53(-1.25%)
Dec 04, 2015	41.56	42.85	41.48	42.67	27,713,074	+1.22(+2.95%)
Dec 03, 2015	42.15	42.29	41.32	41.44	25,490,032	-0.49(-1.16%)
Dec 02, 2015	42.59	42.61	41.85	41.93	19,739,656	-0.57(-1.35%)
Dec 01, 2015	42.13	42.53	42.02	42.51	15,306,478	+0.61(+1.46%)
Nov 30, 2015	42.09	42.18	41.80	41.89	18,851,182	-0.09(-0.22%)
Nov 27, 2015	41.87	42.11	41.61	41.99	7,079,863	+0.10(+0.24%)
Nov 25, 2015	42.05	41.89	41.89	41.89	12,729,839	-0.08(-0.18%)
Nov 24, 2015	41.68	42.22	41.60	41.96	16,720,609	-0.08(-0.18%)
Nov 23, 2015	42.34	42.47	41.94	42.04	18,781,770	-0.36(-0.86%)
Nov 20, 2015	42.88	42.64	42.30	42.40	19,232,756	-0.24(-0.56%)
Nov 19, 2015	42.51	42.83	42.40	42.64	15,491,051	+0.06(+0.15%)
Nov 18, 2015	41.71	42.62	41.64	42.58	24,659,282	+1.15(+2.79%)
Nov 17, 2015	41.74	41.99	41.23	41.43	19,164,650	-0.15(-0.37%)
Nov 16, 2015	41.02	41.58	40.65	41.58	19,288,572	+0.40(+0.98%)
Nov 13, 2015	41.18	41.49	40.79	41.18	21,728,296	-0.22(-0.54%)
Nov 12, 2015	42.23	42.23	41.40	41.41	22,888,798	-1.12(-2.62%)
Nov 11, 2015	43.47	43.48	42.43	42.52	20,440,140	-0.70(-1.61%)
Nov 10, 2015	43.01	43.50	42.60	43.22	22,792,060	+0.07(+0.16%)
Nov 09, 2015	43.31	43.50	42.65	43.15	25,717,796	-0.12(-0.29%)
Nov 06, 2015	43.19	43.73	42.98	43.27	27,958,778	+1.33(+3.18%)
Nov 05, 2015	41.65	42.13	41.63	41.94	17,601,274	+0.25(+0.59%)
Nov 04, 2015	42.11	42.21	41.56	41.69	21,928,152	-0.26(-0.61%)
Nov 03, 2015	41.48	42.13	41.45	41.95	17,452,156	+0.26(+0.61%)

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.