Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	38.89	40.00	38.69	39.90	3,345,957	+1.17(+3.02%)
Jan 28, 2016	38.70	39.05	37.79	38.73	2,444,741	+0.70(+1.84%)
Jan 27, 2016	37.57	39.08	37.33	38.03	2,905,254	+0.24(+0.64%)
Jan 26, 2016	37.07	38.11	36.73	37.79	2,547,001	+1.06(+2.89%)
Jan 25, 2016	38.12	38.37	36.57	36.73	3,301,534	-1.68(-4.37%)
Jan 22, 2016	38.06	38.78	37.89	38.41	2,044,122	+0.90(+2.40%)
Jan 21, 2016	37.00	38.36	36.43	37.51	3,488,049	+1.02(+2.80%)
Jan 20, 2016	35.00	36.89	34.86	36.49	3,342,763	+0.73(+2.04%)
Jan 19, 2016	36.15	36.37	35.34	35.76	2,950,767	+0.19(+0.53%)
Jan 15, 2016	35.05	35.57	35.57	35.57	4,086,800	-0.54(-1.50%)
Jan 14, 2016	36.26	36.62	35.02	36.11	2,767,089	-0.04(-0.11%)
Jan 13, 2016	37.67	38.12	36.06	36.15	3,060,520	-1.37(-3.65%)
Jan 12, 2016	37.71	37.99	36.80	37.52	1,876,201	+0.38(+1.02%)
Jan 11, 2016	37.58	38.22	36.59	37.14	3,573,834	-0.65(-1.72%)
Jan 08, 2016	39.13	39.35	37.73	37.79	3,953,058	-1.17(-3.00%)
Jan 07, 2016	39.02	40.28	38.73	38.96	2,808,294	-0.80(-2.01%)
Jan 06, 2016	39.98	40.86	39.29	39.76	3,718,437	-0.96(-2.36%)
Jan 05, 2016	40.50	40.79	39.40	40.72	2,374,109	+0.35(+0.87%)
Jan 04, 2016	39.39	40.51	39.23	40.37	2,546,783	+0.31(+0.77%)
Dec 31, 2015	40.08	40.06	40.06	40.06	1,854,500	-0.16(-0.40%)
Dec 30, 2015	41.00	41.40	40.10	40.22	1,865,879	-0.79(-1.93%)
Dec 29, 2015	40.89	41.21	40.88	41.01	1,440,152	+0.38(+0.94%)
Dec 28, 2015	40.64	41.33	40.12	40.63	1,989,521	-0.23(-0.56%)
Dec 24, 2015	41.53	40.86	40.86	40.86	823,000	-0.77(-1.85%)
Dec 23, 2015	41.45	41.73	40.70	41.63	2,242,944	+0.81(+1.98%)
Dec 22, 2015	40.43	41.07	39.87	40.82	2,251,600	+0.49(+1.21%)
Dec 21, 2015	39.85	40.46	39.64	40.33	2,139,685	+0.63(+1.59%)
Dec 18, 2015	39.48	40.25	39.09	39.70	5,723,866	+0.27(+0.68%)
Dec 17, 2015	40.86	41.05	38.97	39.43	3,267,436	-1.51(-3.69%)
Dec 16, 2015	40.72	41.32	40.46	40.94	2,813,822	+0.46(+1.14%)
Dec 15, 2015	40.50	41.05	39.92	40.48	2,434,913	+0.33(+0.82%)
Dec 14, 2015	40.41	40.81	39.50	40.15	2,695,813	-0.24(-0.59%)
Dec 11, 2015	41.67	41.81	40.19	40.39	3,094,985	-1.83(-4.33%)
Dec 10, 2015	41.90	42.66	41.61	42.22	2,091,708	+0.28(+0.67%)
Dec 09, 2015	41.74	43.17	41.53	41.94	2,768,199	-0.06(-0.14%)
Dec 08, 2015	42.44	42.73	41.72	42.00	3,195,841	-0.87(-2.03%)
Dec 07, 2015	42.12	42.94	41.15	42.87	2,594,868	+0.53(+1.25%)
Dec 04, 2015	42.67	42.77	41.86	42.34	2,541,333	-0.36(-0.84%)
Dec 03, 2015	43.06	43.52	42.07	42.70	4,171,293	-0.33(-0.77%)
Dec 02, 2015	42.85	43.87	42.67	43.03	2,925,046	+0.14(+0.33%)
Dec 01, 2015	43.10	43.48	42.58	42.89	3,303,248	-0.13(-0.30%)
Nov 30, 2015	42.52	43.21	42.16	43.02	3,667,524	+0.50(+1.18%)
Nov 27, 2015	43.06	43.78	42.49	42.52	2,076,742	-0.38(-0.89%)
Nov 25, 2015	43.00	42.90	42.90	42.90	2,974,400	+0.10(+0.23%)
Nov 24, 2015	41.90	43.24	41.84	42.80	3,190,956	+0.58(+1.37%)
Nov 23, 2015	41.05	42.55	41.01	42.22	3,115,833	+1.09(+2.65%)
Nov 20, 2015	41.19	41.99	40.93	41.13	2,319,664	+0.25(+0.61%)
Nov 19, 2015	40.95	41.42	40.56	40.88	1,923,214	+0.03(+0.07%)
Nov 18, 2015	39.38	41.02	39.35	40.85	2,605,271	+1.53(+3.89%)
Nov 17, 2015	39.53	39.86	38.69	39.32	2,639,031	-0.35(-0.88%)
Nov 16, 2015	38.89	39.81	38.47	39.67	2,748,195	+0.67(+1.72%)
Nov 13, 2015	40.90	40.90	38.96	39.00	5,405,542	-2.64(-6.34%)
Nov 12, 2015	41.01	42.16	40.84	41.64	2,541,193	+0.33(+0.80%)
Nov 11, 2015	42.99	43.10	41.24	41.31	3,471,423	-1.79(-4.15%)
Nov 10, 2015	42.39	43.17	42.05	43.10	2,301,090	+0.26(+0.61%)
Nov 09, 2015	43.53	44.19	42.38	42.84	3,715,342	-0.64(-1.47%)
Nov 06, 2015	43.13	43.93	42.97	43.48	3,772,808	-0.01(-0.02%)
Nov 05, 2015	43.11	43.93	42.90	43.49	5,267,859	+0.92(+2.16%)
Nov 04, 2015	39.99	44.80	39.56	42.57	20,728,304	+3.25(+8.27%)
Nov 03, 2015	38.89	39.69	38.53	39.32	5,840,586	+0.36(+0.92%)

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.