Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	41.94	43.15	41.01	42.72	16,505,418	+0.68(+1.62%)
Jan 28, 2016	39.74	42.39	39.05	42.03	37,153,200	+7.74(+22.59%)
Jan 27, 2016	33.50	35.13	33.47	34.29	11,571,682	+0.61(+1.81%)
Jan 26, 2016	33.55	34.20	33.05	33.68	9,463,648	-0.40(-1.17%)
Jan 25, 2016	35.38	35.40	33.90	34.08	7,125,316	-1.32(-3.72%)
Jan 22, 2016	34.92	35.41	34.56	35.40	6,635,542	+0.87(+2.51%)
Jan 21, 2016	33.80	35.17	33.50	34.53	10,058,724	+0.86(+2.55%)
Jan 20, 2016	32.90	34.15	31.61	33.67	13,511,754	+0.12(+0.34%)
Jan 19, 2016	34.52	34.78	33.23	33.55	8,029,314	-0.76(-2.21%)
Jan 15, 2016	33.88	34.31	34.31	34.31	15,566,800	-0.62(-1.77%)
Jan 14, 2016	35.88	35.92	33.92	34.94	11,223,350	-1.00(-2.78%)
Jan 13, 2016	35.94	36.95	35.84	35.94	10,337,832	-0.14(-0.39%)
Jan 12, 2016	35.52	36.09	34.66	36.08	11,657,310	+1.10(+3.13%)
Jan 11, 2016	35.44	36.14	33.72	34.98	29,027,808	-2.52(-6.72%)
Jan 08, 2016	39.17	39.24	37.39	37.50	9,608,232	-1.50(-3.85%)
Jan 07, 2016	39.30	40.31	38.77	39.00	7,319,222	-0.94(-2.34%)
Jan 06, 2016	39.38	40.43	39.31	39.94	6,250,234	-0.14(-0.35%)
Jan 05, 2016	40.62	40.75	39.77	40.08	5,209,854	+0.25(+0.62%)
Jan 04, 2016	39.84	40.05	39.23	39.83	9,240,530	-0.48(-1.18%)
Dec 31, 2015	40.45	40.30	40.30	40.30	9,418,000	-0.17(-0.43%)
Dec 30, 2015	41.09	41.23	40.32	40.48	3,241,800	-0.65(-1.57%)
Dec 29, 2015	40.84	41.38	40.70	41.12	3,694,356	+0.52(+1.27%)
Dec 28, 2015	40.55	40.96	40.05	40.61	3,319,234	+0.01(+0.02%)
Dec 24, 2015	40.85	40.60	40.60	40.60	6,321,600	-0.39(-0.96%)
Dec 23, 2015	41.45	41.50	40.45	40.99	8,234,934	+0.81(+2.02%)
Dec 22, 2015	40.52	40.67	38.89	40.19	11,588,838	-0.30(-0.74%)
Dec 21, 2015	40.66	41.00	40.20	40.48	3,538,710	+0.05(+0.12%)
Dec 18, 2015	40.85	41.36	40.42	40.44	7,064,900	-0.20(-0.49%)
Dec 17, 2015	41.81	41.90	40.62	40.63	5,030,224	-0.92(-2.21%)
Dec 16, 2015	40.95	41.60	40.52	41.55	6,564,920	+0.80(+1.95%)
Dec 15, 2015	41.91	41.92	40.69	40.76	6,313,734	-0.82(-1.97%)
Dec 14, 2015	41.31	41.79	41.15	41.58	5,693,938	+0.30(+0.73%)
Dec 11, 2015	42.43	42.46	41.06	41.28	8,238,936	-1.55(-3.63%)
Dec 10, 2015	43.13	43.38	42.74	42.84	3,462,850	-0.32(-0.74%)
Dec 09, 2015	43.24	44.13	42.66	43.16	4,892,386	-0.46(-1.05%)
Dec 08, 2015	43.02	43.99	42.85	43.62	5,901,694	+0.33(+0.75%)
Dec 07, 2015	43.50	43.72	42.89	43.29	4,412,774	-0.37(-0.84%)
Dec 04, 2015	42.25	43.73	42.00	43.66	7,718,314	+1.58(+3.76%)
Dec 03, 2015	43.51	43.75	41.55	42.08	6,955,878	-1.38(-3.19%)
Dec 02, 2015	43.50	44.28	43.20	43.46	4,982,678	-0.13(-0.30%)
Dec 01, 2015	43.40	43.84	43.06	43.59	5,520,256	+0.48(+1.11%)
Nov 30, 2015	43.79	43.83	42.89	43.11	9,731,430	-1.73(-3.86%)
Nov 27, 2015	46.26	46.35	44.66	44.84	3,641,722	-1.21(-2.63%)
Nov 25, 2015	46.00	46.05	46.05	46.05	6,189,200	+0.01(+0.02%)
Nov 24, 2015	45.65	46.46	45.58	46.04	4,099,660	-0.04(-0.09%)
Nov 23, 2015	46.01	46.51	45.97	46.08	6,873,208	+0.07(+0.16%)
Nov 20, 2015	45.24	46.49	45.24	46.01	10,562,002	+1.38(+3.09%)
Nov 19, 2015	43.88	44.83	43.75	44.62	7,786,984	+0.98(+2.23%)
Nov 18, 2015	42.62	43.67	42.33	43.65	8,460,370	+1.16(+2.72%)
Nov 17, 2015	43.74	44.00	42.09	42.49	20,865,992	-2.51(-5.57%)
Nov 16, 2015	43.70	45.03	43.25	45.00	7,144,532	+1.28(+2.94%)
Nov 13, 2015	45.45	45.50	43.04	43.72	14,514,532	-2.46(-5.34%)
Nov 12, 2015	46.59	47.08	46.14	46.18	6,129,160	-0.60(-1.29%)
Nov 11, 2015	47.72	47.92	46.27	46.78	5,860,798	-0.96(-2.00%)
Nov 10, 2015	46.66	47.79	46.37	47.74	4,186,796	+0.98(+2.11%)
Nov 09, 2015	47.67	47.91	46.56	46.76	4,061,494	-1.25(-2.60%)
Nov 06, 2015	47.75	48.77	47.75	48.01	3,413,432	-0.01(-0.02%)
Nov 05, 2015	48.03	48.33	47.19	48.02	4,193,390	+0.37(+0.77%)
Nov 04, 2015	48.18	48.30	47.41	47.65	4,529,544	-0.55(-1.14%)
Nov 03, 2015	47.80	48.24	47.59	48.20	4,072,082	+0.35(+0.73%)

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.