Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	42.13	42.65	42.11	42.62	2,008,118	+1.18(+2.85%)
Jan 28, 2016	41.66	41.82	41.22	41.44	2,016,622	+0.31(+0.75%)
Jan 27, 2016	41.39	41.75	40.93	41.13	1,415,937	-0.39(-0.95%)
Jan 26, 2016	41.17	41.62	41.17	41.52	995,500	+0.41(+1.00%)
Jan 25, 2016	41.56	41.63	41.06	41.11	1,804,992	-0.53(-1.28%)
Jan 22, 2016	41.60	41.69	41.35	41.64	1,419,112	+1.11(+2.73%)
Jan 21, 2016	40.27	40.97	40.09	40.54	1,386,661	+0.22(+0.55%)
Jan 20, 2016	40.13	40.62	39.53	40.32	3,028,144	-1.05(-2.53%)
Jan 19, 2016	41.69	41.77	41.06	41.36	889,634	+0.78(+1.92%)
Jan 15, 2016	40.73	40.58	40.58	40.58	1,347,652	-1.61(-3.82%)
Jan 14, 2016	41.79	42.31	41.45	42.19	1,851,234	+0.48(+1.15%)
Jan 13, 2016	42.52	42.63	41.61	41.71	1,373,103	-0.49(-1.16%)
Jan 12, 2016	42.34	42.47	41.93	42.20	937,719	+0.10(+0.24%)
Jan 11, 2016	42.26	42.40	41.75	42.10	2,086,581	+0.03(+0.06%)
Jan 08, 2016	42.81	42.81	42.05	42.07	5,529,985	-0.35(-0.83%)
Jan 07, 2016	42.56	43.23	42.42	42.42	1,125,473	-1.22(-2.79%)
Jan 06, 2016	43.71	43.92	43.53	43.64	1,193,575	-0.87(-1.94%)
Jan 05, 2016	44.59	44.71	44.43	44.50	1,834,480	+0.09(+0.19%)
Jan 04, 2016	44.51	44.54	44.12	44.42	2,248,891	-1.34(-2.92%)
Dec 31, 2015	45.86	45.76	45.76	45.76	541,862	-0.13(-0.28%)
Dec 30, 2015	45.99	46.09	45.87	45.88	1,042,677	-0.50(-1.07%)
Dec 29, 2015	46.49	46.49	46.29	46.38	814,542	+0.11(+0.24%)
Dec 28, 2015	46.27	46.35	46.05	46.27	1,991,756	-0.40(-0.86%)
Dec 24, 2015	47.56	46.67	46.67	46.67	444,509	-0.13(-0.27%)
Dec 23, 2015	46.49	46.86	46.49	46.80	1,088,403	+0.59(+1.28%)
Dec 22, 2015	46.11	46.30	45.96	46.21	1,965,830	+0.23(+0.50%)
Dec 21, 2015	46.23	46.26	45.70	45.98	2,749,257	+0.43(+0.94%)
Dec 18, 2015	45.69	45.79	45.50	45.55	869,525	-0.02(-0.04%)
Dec 17, 2015	46.15	46.15	45.56	45.57	932,554	-0.60(-1.30%)
Dec 16, 2015	45.69	46.35	45.55	46.16	1,393,160	+0.85(+1.88%)
Dec 15, 2015	45.15	45.51	45.15	45.31	1,773,593	+0.58(+1.30%)
Dec 14, 2015	44.55	44.77	44.20	44.73	1,899,369	+0.45(+1.03%)
Dec 11, 2015	44.52	44.59	44.24	44.28	1,185,396	-1.04(-2.30%)
Dec 10, 2015	45.45	45.64	45.28	45.32	1,977,708	-0.10(-0.22%)
Dec 09, 2015	45.37	45.84	45.20	45.42	2,419,817	-0.30(-0.66%)
Dec 08, 2015	45.40	45.75	45.23	45.73	2,087,990	-0.54(-1.17%)
Dec 07, 2015	46.48	46.48	46.10	46.27	1,042,718	-0.62(-1.33%)
Dec 04, 2015	46.28	46.97	46.16	46.89	3,385,829	+0.59(+1.26%)
Dec 03, 2015	46.80	46.80	46.13	46.30	1,636,501	-0.39(-0.84%)
Dec 02, 2015	46.92	47.02	46.55	46.70	1,656,335	-0.51(-1.09%)
Dec 01, 2015	46.96	47.24	46.96	47.21	903,443	+0.47(+1.01%)
Nov 30, 2015	46.31	46.75	46.29	46.74	1,575,954	+0.26(+0.56%)
Nov 27, 2015	46.58	46.62	46.43	46.48	441,260	-0.86(-1.82%)
Nov 25, 2015	47.33	47.34	47.34	47.34	297,951	-0.12(-0.25%)
Nov 24, 2015	46.99	47.55	46.93	47.45	1,002,693	+0.23(+0.48%)
Nov 23, 2015	47.43	47.44	47.15	47.23	799,675	-0.33(-0.69%)
Nov 20, 2015	47.55	47.76	47.46	47.55	878,635	+0.50(+1.06%)
Nov 19, 2015	46.98	47.25	46.95	47.06	826,990	+0.32(+0.68%)
Nov 18, 2015	46.19	46.79	46.19	46.74	1,225,521	+0.27(+0.58%)
Nov 17, 2015	46.48	46.65	46.33	46.47	811,396	-0.15(-0.33%)
Nov 16, 2015	45.90	46.64	45.90	46.62	943,501	+0.74(+1.62%)
Nov 13, 2015	46.12	46.16	45.77	45.88	1,608,832	-0.71(-1.52%)
Nov 12, 2015	46.86	47.02	46.55	46.59	681,325	-0.22(-0.47%)
Nov 11, 2015	46.99	47.02	46.77	46.80	841,247	+0.08(+0.16%)
Nov 10, 2015	46.85	46.86	46.62	46.73	974,256	-0.37(-0.79%)
Nov 09, 2015	47.64	47.64	46.97	47.10	1,492,369	-1.07(-2.22%)
Nov 06, 2015	47.77	48.20	47.55	48.17	1,257,843	-0.51(-1.04%)
Nov 05, 2015	48.66	48.78	48.42	48.67	2,118,548	-0.06(-0.12%)
Nov 04, 2015	49.09	49.17	48.57	48.73	1,413,477	+0.05(+0.10%)
Nov 03, 2015	48.13	48.86	48.13	48.68	911,077	+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.