Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.75	40.90	40.19	40.61	7,455,206	+0.20(+0.49%)
Jan 28, 2016	40.94	41.11	40.29	40.41	6,000,687	-0.29(-0.72%)
Jan 27, 2016	41.19	41.85	40.37	40.70	3,437,317	-0.68(-1.64%)
Jan 26, 2016	40.85	41.56	40.70	41.38	4,025,828	+0.63(+1.55%)
Jan 25, 2016	40.80	41.28	40.62	40.75	2,506,240	-0.19(-0.46%)
Jan 22, 2016	41.12	41.34	40.66	40.94	3,601,628	+0.30(+0.74%)
Jan 21, 2016	41.31	41.43	40.54	40.64	4,004,574	-0.67(-1.62%)
Jan 20, 2016	40.16	41.77	40.01	41.31	5,526,116	+0.57(+1.39%)
Jan 19, 2016	41.61	42.19	40.31	40.74	4,871,092	-0.09(-0.22%)
Jan 15, 2016	40.47	40.83	40.83	40.83	4,811,778	-0.71(-1.70%)
Jan 14, 2016	40.79	41.79	40.15	41.54	5,094,217	+0.83(+2.03%)
Jan 13, 2016	42.59	42.67	40.50	40.71	4,459,592	-1.62(-3.82%)
Jan 12, 2016	41.29	42.40	40.71	42.33	8,260,156	+0.37(+0.87%)
Jan 11, 2016	43.39	43.62	41.25	41.96	4,575,672	-1.22(-2.83%)
Jan 08, 2016	44.18	44.78	42.97	43.18	5,254,804	-0.64(-1.46%)
Jan 07, 2016	44.23	45.18	43.57	43.82	4,594,342	-1.37(-3.04%)
Jan 06, 2016	44.49	45.51	44.48	45.20	4,962,043	+0.01(+0.02%)
Jan 05, 2016	44.72	45.27	44.50	45.19	3,311,567	+0.70(+1.57%)
Jan 04, 2016	44.18	44.92	44.00	44.49	3,050,920	-0.61(-1.36%)
Dec 31, 2015	45.11	45.10	45.10	45.10	1,878,878	-0.32(-0.70%)
Dec 30, 2015	45.49	45.79	45.18	45.42	1,544,602	-0.07(-0.14%)
Dec 29, 2015	45.53	45.76	45.14	45.49	1,576,458	+0.40(+0.90%)
Dec 28, 2015	45.14	45.37	44.79	45.09	986,714	-0.22(-0.48%)
Dec 24, 2015	45.05	45.30	45.30	45.30	1,025,548	+0.14(+0.31%)
Dec 23, 2015	45.03	45.27	44.81	45.16	2,516,242	+0.24(+0.54%)
Dec 22, 2015	44.71	45.61	44.61	44.92	2,554,730	+0.36(+0.80%)
Dec 21, 2015	44.08	44.59	43.82	44.56	2,621,055	+0.70(+1.59%)
Dec 18, 2015	43.86	44.82	43.76	43.86	5,779,226	-0.12(-0.28%)
Dec 17, 2015	44.49	44.78	43.76	43.98	2,807,335	-0.34(-0.76%)
Dec 16, 2015	44.63	44.76	43.45	44.32	3,656,062	+0.11(+0.26%)
Dec 15, 2015	44.23	44.85	44.12	44.21	4,413,364	+0.36(+0.82%)
Dec 14, 2015	43.16	43.90	42.87	43.85	4,136,846	+0.72(+1.66%)
Dec 11, 2015	42.72	43.30	42.70	43.14	4,497,920	-0.25(-0.59%)
Dec 10, 2015	42.51	43.76	42.50	43.39	2,626,599	+0.84(+1.97%)
Dec 09, 2015	42.93	43.47	42.33	42.55	1,878,384	-0.69(-1.59%)
Dec 08, 2015	42.78	43.49	42.73	43.24	1,419,143	+0.03(+0.07%)
Dec 07, 2015	43.74	44.08	42.69	43.21	2,240,349	-0.52(-1.18%)
Dec 04, 2015	42.70	43.76	42.52	43.73	2,377,489	+1.19(+2.79%)
Dec 03, 2015	43.75	43.81	42.30	42.54	2,619,318	-1.10(-2.52%)
Dec 02, 2015	44.30	44.41	43.36	43.65	2,480,889	-0.60(-1.36%)
Dec 01, 2015	44.06	44.36	43.50	44.25	3,141,480	+0.29(+0.66%)
Nov 30, 2015	44.31	44.47	43.73	43.96	3,699,183	-0.36(-0.81%)
Nov 27, 2015	44.37	44.46	44.15	44.31	1,227,165	+0.10(+0.23%)
Nov 25, 2015	44.05	44.21	44.21	44.21	2,333,910	+0.04(+0.09%)
Nov 24, 2015	43.82	44.23	43.58	44.17	1,820,401	-0.03(-0.06%)
Nov 23, 2015	44.46	44.64	43.87	44.20	3,399,998	-0.34(-0.76%)
Nov 20, 2015	44.24	44.78	44.11	44.54	3,909,077	+0.40(+0.90%)
Nov 19, 2015	44.29	44.44	43.83	44.14	3,111,274	-0.26(-0.59%)
Nov 18, 2015	43.12	44.43	42.70	44.41	3,588,795	+1.33(+3.08%)
Nov 17, 2015	42.38	43.40	42.10	43.08	3,865,772	+0.44(+1.04%)
Nov 16, 2015	42.36	42.75	42.10	42.64	3,741,395	+0.42(+1.00%)
Nov 13, 2015	41.76	42.43	41.60	42.22	3,488,602	+0.30(+0.72%)
Nov 12, 2015	42.37	42.54	41.85	41.91	3,037,030	-0.52(-1.22%)
Nov 11, 2015	43.22	43.22	42.41	42.43	2,251,126	-0.75(-1.74%)
Nov 10, 2015	43.16	43.34	42.60	43.18	3,148,107	+0.08(+0.17%)
Nov 09, 2015	43.09	43.33	42.32	43.11	3,939,370	-0.16(-0.37%)
Nov 06, 2015	42.73	43.57	42.20	43.27	3,714,405	+0.48(+1.12%)
Nov 05, 2015	43.82	44.03	42.28	42.79	5,500,666	-1.03(-2.34%)
Nov 04, 2015	43.91	44.37	43.51	43.82	8,199,884	-0.08(-0.17%)
Nov 03, 2015	43.74	44.14	42.73	43.89	8,506,990	+2.33(+5.60%)

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.