Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.10	43.36	42.10	43.36	16,454	+1.76(+4.23%)
Jan 28, 2016	40.82	41.60	40.82	41.60	5,802	+1.08(+2.67%)
Jan 27, 2016	40.50	41.62	40.03	40.52	139,800	-0.04(-0.10%)
Jan 26, 2016	40.44	40.85	40.41	40.56	6,057	+0.94(+2.37%)
Jan 25, 2016	40.53	40.54	39.62	39.62	8,738	-1.26(-3.08%)
Jan 22, 2016	39.57	40.88	39.57	40.88	7,868	+1.55(+3.94%)
Jan 21, 2016	39.17	40.01	38.98	39.33	12,806	+0.18(+0.46%)
Jan 20, 2016	39.63	39.74	37.34	39.15	18,825	-1.34(-3.31%)
Jan 19, 2016	40.87	40.98	39.69	40.49	24,681	+0.23(+0.57%)
Jan 15, 2016	40.15	40.26	40.26	40.26	12,400	-1.32(-3.17%)
Jan 14, 2016	40.30	41.96	40.17	41.58	31,697	+1.28(+3.18%)
Jan 13, 2016	41.70	41.76	40.00	40.30	18,046	-0.99(-2.40%)
Jan 12, 2016	41.95	41.95	40.47	41.29	22,223	-0.02(-0.04%)
Jan 11, 2016	42.59	42.59	40.51	41.31	195,857	-0.09(-0.22%)
Jan 08, 2016	42.22	42.34	41.40	41.40	126,458	-0.70(-1.66%)
Jan 07, 2016	41.67	42.83	40.26	42.10	77,327	-1.05(-2.44%)
Jan 06, 2016	43.48	43.92	43.15	43.15	10,637	-1.19(-2.68%)
Jan 05, 2016	43.80	44.34	43.80	44.34	2,933	+0.52(+1.19%)
Jan 04, 2016	44.00	44.00	43.00	43.82	11,744	-0.96(-2.14%)
Dec 31, 2015	45.68	44.78	44.78	44.78	5,500	-1.04(-2.27%)
Dec 30, 2015	45.85	45.87	45.73	45.82	2,928	-0.18(-0.39%)
Dec 29, 2015	45.40	46.00	45.40	46.00	528	+0.60(+1.32%)
Dec 28, 2015	45.28	45.40	45.20	45.40	1,414	-0.36(-0.79%)
Dec 24, 2015	45.46	45.76	45.76	45.76	800	+0.34(+0.76%)
Dec 23, 2015	44.67	45.64	44.67	45.42	35,932	+1.07(+2.40%)
Dec 22, 2015	43.53	44.35	43.35	44.35	2,589	+1.25(+2.90%)
Dec 21, 2015	42.76	43.19	42.75	43.10	2,349	+0.16(+0.37%)
Dec 18, 2015	44.41	44.41	42.94	42.94	15,060	-1.78(-3.98%)
Dec 17, 2015	44.78	45.06	44.57	44.72	3,056	-0.21(-0.47%)
Dec 16, 2015	44.42	45.00	44.35	44.93	3,376	+1.16(+2.65%)
Dec 15, 2015	42.68	44.19	42.68	43.77	4,995	+1.26(+2.96%)
Dec 14, 2015	42.55	42.69	42.12	42.51	9,658	-0.06(-0.14%)
Dec 11, 2015	42.77	42.85	42.27	42.57	5,565	-1.37(-3.13%)
Dec 10, 2015	43.90	43.94	43.90	43.94	492	+0.16(+0.37%)
Dec 09, 2015	45.11	45.11	43.78	43.78	1,949	-1.10(-2.45%)
Dec 08, 2015	44.65	44.88	44.54	44.88	3,293	-0.30(-0.66%)
Dec 07, 2015	45.27	45.29	45.12	45.18	4,282	-0.72(-1.57%)
Dec 04, 2015	45.20	45.90	45.20	45.90	473	+1.42(+3.20%)
Dec 03, 2015	44.71	44.71	44.42	44.48	1,445	-1.08(-2.37%)
Dec 02, 2015	46.77	47.85	45.48	45.56	12,706	-1.44(-3.07%)
Dec 01, 2015	46.41	47.01	46.41	47.00	1,511	+0.63(+1.36%)
Nov 30, 2015	45.83	46.66	45.80	46.37	662	-0.07(-0.16%)
Nov 27, 2015	46.42	46.50	46.42	46.44	495	+0.44(+0.96%)
Nov 24, 2015	46.00	46.00	46.00	46.00	300	-0.29(-0.63%)
Nov 23, 2015	46.37	46.37	46.06	46.29	4,864	+0.28(+0.61%)
Nov 20, 2015	46.66	46.66	45.95	46.01	6,788	+0.02(+0.04%)
Nov 19, 2015	45.71	45.99	45.71	45.99	648	+0.61(+1.34%)
Nov 18, 2015	44.40	45.38	44.40	45.38	1,445	+1.03(+2.32%)
Nov 17, 2015	45.10	45.12	44.35	44.35	11,465	-0.75(-1.66%)
Nov 16, 2015	44.12	45.10	44.10	45.10	3,234	+1.31(+2.98%)
Nov 13, 2015	44.31	44.31	43.60	43.79	2,347	-0.48(-1.08%)
Nov 12, 2015	45.52	45.52	44.27	44.27	2,161	-1.48(-3.23%)
Nov 11, 2015	46.78	46.78	45.73	45.75	3,617	+0.35(+0.77%)
Nov 10, 2015	45.46	45.46	45.40	45.40	1,556	+0.01(+0.01%)
Nov 09, 2015	45.37	45.39	45.07	45.39	2,593	-0.15(-0.33%)
Nov 06, 2015	46.08	46.08	45.35	45.54	1,729	-1.76(-3.71%)
Nov 05, 2015	47.25	47.30	47.09	47.30	2,287	+0.10(+0.21%)
Nov 04, 2015	47.42	47.42	47.09	47.20	6,163	-0.26(-0.55%)
Nov 03, 2015	47.69	47.76	47.09	47.46	2,074	+0.19(+0.39%)

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.