Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.00	40.84	39.58	40.82	2,075,250	+1.36(+3.44%)
Jan 28, 2016	39.84	40.33	38.67	39.47	1,359,319	+0.16(+0.40%)
Jan 27, 2016	38.74	40.56	38.04	39.31	1,559,908	+0.32(+0.82%)
Jan 26, 2016	37.46	39.31	37.38	38.99	1,856,568	+1.95(+5.27%)
Jan 25, 2016	38.20	38.53	36.96	37.04	1,203,868	-1.42(-3.70%)
Jan 22, 2016	37.78	39.04	37.75	38.46	1,335,914	+1.44(+3.89%)
Jan 21, 2016	37.22	37.57	36.76	37.02	1,544,586	-0.20(-0.54%)
Jan 20, 2016	36.64	37.55	36.16	37.22	1,672,677	-0.12(-0.31%)
Jan 19, 2016	37.88	38.24	36.70	37.34	1,558,302	-0.10(-0.27%)
Jan 15, 2016	36.76	37.44	37.44	37.44	2,735,271	-0.33(-0.86%)
Jan 14, 2016	37.86	38.31	36.83	37.77	1,675,193	+0.13(+0.33%)
Jan 13, 2016	38.20	39.16	37.56	37.64	2,275,487	-0.29(-0.77%)
Jan 12, 2016	38.25	38.58	36.85	37.94	1,325,232	+0.09(+0.24%)
Jan 11, 2016	37.77	38.11	37.37	37.84	1,942,894	+0.12(+0.31%)
Jan 08, 2016	38.12	38.47	37.54	37.73	1,521,305	-0.16(-0.42%)
Jan 07, 2016	37.01	38.35	36.78	37.89	3,085,947	+0.03(+0.07%)
Jan 06, 2016	37.47	38.23	37.44	37.86	1,311,141	-0.35(-0.92%)
Jan 05, 2016	37.67	38.39	37.65	38.21	1,588,975	+0.54(+1.44%)
Jan 04, 2016	37.15	37.70	36.37	37.67	1,880,593	-0.33(-0.86%)
Dec 31, 2015	38.38	37.99	37.99	37.99	1,313,756	-0.70(-1.82%)
Dec 30, 2015	38.66	39.30	38.39	38.70	866,607	+0.06(+0.15%)
Dec 29, 2015	38.76	39.07	35.94	38.64	777,250	+0.06(+0.15%)
Dec 28, 2015	38.44	38.71	38.03	38.58	828,335	+0.03(+0.09%)
Dec 24, 2015	38.52	38.55	38.55	38.55	303,560	+0.00(+0.00%)
Dec 23, 2015	38.06	38.64	38.03	38.55	669,865	+0.83(+2.20%)
Dec 22, 2015	37.18	38.00	37.17	37.72	723,506	+0.63(+1.69%)
Dec 21, 2015	37.07	37.28	36.60	37.09	985,511	+0.28(+0.77%)
Dec 18, 2015	37.27	37.27	36.59	36.81	1,822,002	-0.51(-1.37%)
Dec 17, 2015	38.11	38.23	37.22	37.32	1,540,049	-0.77(-2.02%)
Dec 16, 2015	38.54	38.85	37.36	38.09	2,601,562	-0.45(-1.17%)
Dec 15, 2015	41.45	41.64	38.11	38.54	4,944,880	-2.83(-6.84%)
Dec 14, 2015	41.18	41.53	40.56	41.37	1,256,547	+0.33(+0.80%)
Dec 11, 2015	41.58	41.61	40.58	41.04	1,443,348	-1.18(-2.80%)
Dec 10, 2015	42.09	42.56	41.97	42.22	1,021,097	+0.15(+0.36%)
Dec 09, 2015	42.17	43.30	42.00	42.07	1,325,495	-0.23(-0.53%)
Dec 08, 2015	41.71	42.54	41.33	42.30	1,604,053	-0.03(-0.06%)
Dec 07, 2015	42.92	43.02	42.10	42.32	1,115,240	-0.74(-1.71%)
Dec 04, 2015	41.76	43.12	41.68	43.06	1,408,207	+1.21(+2.88%)
Dec 03, 2015	42.78	43.08	41.71	41.85	1,131,599	-0.95(-2.21%)
Dec 02, 2015	42.50	42.95	42.27	42.80	1,533,870	+0.29(+0.69%)
Dec 01, 2015	41.88	42.88	41.88	42.51	1,563,564	+0.44(+1.03%)
Nov 30, 2015	42.10	42.46	41.69	42.07	1,714,648	+0.18(+0.44%)
Nov 27, 2015	41.63	42.11	41.58	41.89	510,330	+0.20(+0.48%)
Nov 25, 2015	41.54	41.69	41.69	41.69	1,470,375	+0.55(+1.34%)
Nov 24, 2015	40.11	41.39	39.64	41.13	1,283,502	+0.84(+2.08%)
Nov 23, 2015	40.39	41.12	40.27	40.30	820,248	-0.42(-1.03%)
Nov 20, 2015	40.56	41.23	40.43	40.71	813,130	+0.36(+0.89%)
Nov 19, 2015	40.05	40.63	39.88	40.35	832,600	+0.07(+0.17%)
Nov 18, 2015	39.44	40.31	39.27	40.29	1,053,814	+1.16(+2.95%)
Nov 17, 2015	39.62	39.62	38.92	39.13	717,656	-0.28(-0.72%)
Nov 16, 2015	38.55	39.46	38.55	39.42	906,635	+0.76(+1.97%)
Nov 13, 2015	38.02	38.75	37.77	38.66	1,530,967	+0.61(+1.61%)
Nov 12, 2015	39.42	39.48	37.95	38.04	1,555,245	-1.69(-4.26%)
Nov 11, 2015	40.65	40.65	39.62	39.74	931,684	-0.73(-1.82%)
Nov 10, 2015	39.84	40.76	39.84	40.47	1,445,631	+0.50(+1.25%)
Nov 09, 2015	40.30	40.33	39.64	39.97	1,056,092	-0.43(-1.07%)
Nov 06, 2015	40.56	40.69	39.60	40.40	1,094,982	-0.22(-0.53%)
Nov 05, 2015	40.17	41.17	39.89	40.62	1,256,939	+0.54(+1.35%)
Nov 04, 2015	41.58	41.61	39.94	40.08	1,878,559	-1.26(-3.05%)
Nov 03, 2015	41.81	41.88	41.27	41.34	1,554,675	-0.48(-1.14%)

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.