Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.65	40.81	40.10	40.51	7,472,939	+0.20(+0.49%)
Jan 28, 2016	40.84	41.01	40.19	40.32	6,014,960	-0.29(-0.72%)
Jan 27, 2016	41.10	41.75	40.27	40.61	3,445,493	-0.68(-1.64%)
Jan 26, 2016	40.75	41.46	40.61	41.29	4,035,404	+0.63(+1.55%)
Jan 25, 2016	40.70	41.19	40.52	40.65	2,512,201	-0.19(-0.46%)
Jan 22, 2016	41.02	41.24	40.56	40.84	3,610,195	+0.30(+0.74%)
Jan 21, 2016	41.21	41.33	40.45	40.54	4,014,100	-0.67(-1.62%)
Jan 20, 2016	40.06	41.67	39.91	41.21	5,539,261	+0.56(+1.39%)
Jan 19, 2016	41.51	42.09	40.22	40.65	4,882,678	-0.09(-0.22%)
Jan 15, 2016	40.38	40.73	40.73	40.73	4,823,224	-0.70(-1.70%)
Jan 14, 2016	40.70	41.69	40.06	41.44	5,106,334	+0.83(+2.03%)
Jan 13, 2016	42.49	42.57	40.41	40.61	4,470,200	-1.62(-3.82%)
Jan 12, 2016	41.19	42.30	40.61	42.23	8,279,804	+0.37(+0.87%)
Jan 11, 2016	43.29	43.51	41.15	41.86	4,586,556	-1.22(-2.83%)
Jan 08, 2016	44.08	44.67	42.87	43.08	5,267,303	-0.64(-1.46%)
Jan 07, 2016	44.12	45.07	43.47	43.72	4,605,270	-1.37(-3.04%)
Jan 06, 2016	44.39	45.40	44.37	45.09	4,973,846	+0.01(+0.02%)
Jan 05, 2016	44.61	45.17	44.40	45.08	3,319,444	+0.69(+1.57%)
Jan 04, 2016	44.08	44.81	43.90	44.39	3,058,177	-0.61(-1.36%)
Dec 31, 2015	45.01	45.00	45.00	45.00	1,883,348	-0.32(-0.70%)
Dec 30, 2015	45.38	45.68	45.08	45.32	1,548,276	-0.07(-0.14%)
Dec 29, 2015	45.42	45.66	45.04	45.38	1,580,208	+0.40(+0.90%)
Dec 28, 2015	45.04	45.26	44.69	44.98	989,061	-0.22(-0.48%)
Dec 24, 2015	44.94	45.20	45.20	45.20	1,027,987	+0.14(+0.31%)
Dec 23, 2015	44.92	45.17	44.71	45.05	2,522,227	+0.24(+0.54%)
Dec 22, 2015	44.60	45.50	44.50	44.81	2,560,807	+0.36(+0.80%)
Dec 21, 2015	43.97	44.48	43.72	44.45	2,627,290	+0.69(+1.59%)
Dec 18, 2015	43.76	44.72	43.66	43.76	5,792,973	-0.12(-0.28%)
Dec 17, 2015	44.39	44.67	43.66	43.88	2,814,012	-0.34(-0.76%)
Dec 16, 2015	44.53	44.65	43.35	44.22	3,664,759	+0.11(+0.26%)
Dec 15, 2015	44.12	44.74	44.01	44.11	4,423,861	+0.36(+0.82%)
Dec 14, 2015	43.05	43.80	42.77	43.75	4,146,686	+0.71(+1.66%)
Dec 11, 2015	42.62	43.20	42.59	43.04	4,508,619	-0.25(-0.59%)
Dec 10, 2015	42.41	43.66	42.40	43.29	2,632,847	+0.84(+1.97%)
Dec 09, 2015	42.83	43.36	42.23	42.45	1,882,852	-0.69(-1.59%)
Dec 08, 2015	42.68	43.38	42.63	43.14	1,422,519	+0.03(+0.07%)
Dec 07, 2015	43.64	43.97	42.58	43.11	2,245,678	-0.52(-1.18%)
Dec 04, 2015	42.59	43.66	42.42	43.63	2,383,144	+1.18(+2.79%)
Dec 03, 2015	43.65	43.70	42.20	42.44	2,625,549	-1.10(-2.52%)
Dec 02, 2015	44.20	44.30	43.26	43.54	2,486,790	-0.60(-1.36%)
Dec 01, 2015	43.96	44.26	43.39	44.14	3,148,952	+0.29(+0.66%)
Nov 30, 2015	44.21	44.37	43.63	43.85	3,707,982	-0.36(-0.81%)
Nov 27, 2015	44.27	44.35	44.05	44.21	1,230,084	+0.10(+0.23%)
Nov 25, 2015	43.95	44.11	44.11	44.11	2,339,462	+0.04(+0.09%)
Nov 24, 2015	43.72	44.12	43.48	44.07	1,824,731	-0.03(-0.06%)
Nov 23, 2015	44.35	44.54	43.77	44.10	3,408,085	-0.34(-0.76%)
Nov 20, 2015	44.13	44.67	44.00	44.43	3,918,375	+0.39(+0.90%)
Nov 19, 2015	44.18	44.33	43.73	44.04	3,118,675	-0.26(-0.59%)
Nov 18, 2015	43.02	44.32	42.59	44.30	3,597,332	+1.32(+3.08%)
Nov 17, 2015	42.28	43.30	42.00	42.98	3,874,967	+0.44(+1.04%)
Nov 16, 2015	42.26	42.65	42.00	42.54	3,750,295	+0.42(+1.00%)
Nov 13, 2015	41.66	42.33	41.50	42.12	3,496,900	+0.30(+0.72%)
Nov 12, 2015	42.27	42.43	41.75	41.81	3,044,254	-0.52(-1.22%)
Nov 11, 2015	43.12	43.12	42.31	42.33	2,256,481	-0.75(-1.74%)
Nov 10, 2015	43.05	43.23	42.50	43.08	3,155,595	+0.08(+0.17%)
Nov 09, 2015	42.99	43.23	42.22	43.01	3,948,740	-0.16(-0.37%)
Nov 06, 2015	42.63	43.46	42.10	43.17	3,723,240	+0.48(+1.12%)
Nov 05, 2015	43.72	43.93	42.18	42.69	5,513,750	-1.02(-2.34%)
Nov 04, 2015	43.81	44.27	43.41	43.71	8,219,389	-0.08(-0.17%)
Nov 03, 2015	43.64	44.04	42.63	43.79	8,527,225	+2.32(+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.