Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.41	40.72	39.18	40.68	448,575	+1.41(+3.59%)
Jan 28, 2016	39.02	39.44	38.67	39.27	195,658	+0.74(+1.92%)
Jan 27, 2016	39.18	39.67	38.38	38.53	315,700	-0.83(-2.11%)
Jan 26, 2016	38.10	39.50	38.08	39.36	302,833	+1.40(+3.69%)
Jan 25, 2016	39.44	39.48	37.58	37.96	401,952	-1.69(-4.26%)
Jan 22, 2016	38.92	40.20	38.13	39.65	512,372	+2.11(+5.61%)
Jan 21, 2016	38.21	38.84	37.28	37.55	483,101	-0.66(-1.73%)
Jan 20, 2016	37.51	38.77	36.24	38.21	768,168	+0.09(+0.24%)
Jan 19, 2016	38.38	38.63	37.74	38.12	407,440	+0.19(+0.50%)
Jan 15, 2016	37.29	37.93	37.93	37.93	368,423	-0.51(-1.32%)
Jan 14, 2016	38.62	38.84	37.96	38.43	378,808	-0.01(-0.02%)
Jan 13, 2016	40.08	40.40	38.01	38.44	514,858	-1.64(-4.08%)
Jan 12, 2016	40.11	40.58	39.47	40.08	426,149	+0.28(+0.70%)
Jan 11, 2016	39.66	40.09	39.03	39.80	413,359	+0.12(+0.30%)
Jan 08, 2016	39.50	39.94	39.32	39.68	523,648	+0.57(+1.46%)
Jan 07, 2016	39.51	39.95	39.09	39.11	738,994	-1.62(-3.97%)
Jan 06, 2016	41.39	41.79	40.56	40.73	351,126	-1.55(-3.66%)
Jan 05, 2016	41.83	42.35	41.69	42.27	333,551	+0.44(+1.06%)
Jan 04, 2016	41.69	41.91	40.30	41.83	497,215	-0.86(-2.01%)
Dec 31, 2015	43.62	42.69	42.69	42.69	311,113	-0.96(-2.20%)
Dec 30, 2015	44.21	44.21	43.62	43.65	168,906	-0.53(-1.21%)
Dec 29, 2015	44.26	44.54	43.84	44.18	135,339	+0.24(+0.56%)
Dec 28, 2015	44.10	44.21	43.54	43.94	172,065	-0.39(-0.88%)
Dec 24, 2015	43.84	44.32	44.32	44.32	292,525	+0.58(+1.32%)
Dec 23, 2015	43.56	43.78	43.25	43.75	393,798	+0.39(+0.90%)
Dec 22, 2015	42.74	43.39	42.08	43.36	267,263	+0.77(+1.80%)
Dec 21, 2015	41.74	42.59	41.74	42.59	358,625	+0.98(+2.35%)
Dec 18, 2015	42.71	42.71	41.30	41.61	1,587,519	-1.36(-3.18%)
Dec 17, 2015	43.57	43.61	42.49	42.98	352,057	-0.46(-1.06%)
Dec 16, 2015	44.10	44.23	43.29	43.44	465,230	-0.41(-0.93%)
Dec 15, 2015	43.56	43.85	42.86	43.85	309,819	+0.74(+1.72%)
Dec 14, 2015	43.67	44.47	42.52	43.10	408,437	-0.61(-1.39%)
Dec 11, 2015	44.61	44.99	43.50	43.71	257,495	-1.68(-3.70%)
Dec 10, 2015	45.87	45.96	45.02	45.39	220,858	-0.52(-1.14%)
Dec 09, 2015	46.94	47.32	45.83	45.92	302,881	-1.10(-2.35%)
Dec 08, 2015	47.11	47.31	46.72	47.02	224,298	-0.59(-1.23%)
Dec 07, 2015	47.43	47.69	47.20	47.61	306,289	+0.00(+0.00%)
Dec 04, 2015	47.03	47.81	47.03	47.61	363,424	+0.68(+1.44%)
Dec 03, 2015	47.90	47.98	46.86	46.93	590,072	-0.61(-1.29%)
Dec 02, 2015	46.71	47.83	46.71	47.54	511,156	+0.82(+1.76%)
Dec 01, 2015	46.54	47.27	46.50	46.72	201,991	+0.41(+0.88%)
Nov 30, 2015	46.53	46.98	46.28	46.31	300,870	-0.15(-0.33%)
Nov 27, 2015	46.10	46.58	45.85	46.47	80,996	+0.30(+0.65%)
Nov 25, 2015	45.85	46.17	46.17	46.17	172,373	+0.33(+0.73%)
Nov 24, 2015	44.98	45.96	44.68	45.83	229,357	+0.42(+0.94%)
Nov 23, 2015	45.77	45.91	45.40	45.41	156,436	-0.32(-0.69%)
Nov 20, 2015	46.00	46.29	45.65	45.73	183,419	+0.02(+0.04%)
Nov 19, 2015	45.75	46.10	45.29	45.71	292,146	-0.29(-0.63%)
Nov 18, 2015	45.31	46.04	44.90	46.00	292,596	+0.95(+2.11%)
Nov 17, 2015	45.11	45.95	44.72	45.05	313,302	+0.08(+0.18%)
Nov 16, 2015	44.14	45.01	43.98	44.97	215,016	+0.80(+1.82%)
Nov 13, 2015	43.97	44.43	43.58	44.16	408,564	+0.03(+0.06%)
Nov 12, 2015	46.17	46.17	44.10	44.14	457,655	-1.81(-3.94%)
Nov 11, 2015	46.82	46.82	45.91	45.95	417,102	-0.66(-1.41%)
Nov 10, 2015	45.98	46.67	45.95	46.61	194,323	+0.51(+1.11%)
Nov 09, 2015	47.09	47.38	45.79	46.09	208,444	-0.82(-1.75%)
Nov 06, 2015	45.89	47.32	45.71	46.91	545,599	+1.64(+3.62%)
Nov 05, 2015	44.60	45.68	44.26	45.27	238,756	+1.09(+2.47%)
Nov 04, 2015	44.34	44.35	43.67	44.18	338,344	-0.07(-0.16%)
Nov 03, 2015	43.81	44.35	43.69	44.26	354,006	+0.32(+0.72%)

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.