Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	39.27	40.58	39.05	40.55	450,094	+1.41(+3.59%)
Jan 28, 2016	38.89	39.31	38.54	39.14	196,320	+0.74(+1.92%)
Jan 27, 2016	39.05	39.54	38.25	38.40	316,768	-0.83(-2.11%)
Jan 26, 2016	37.97	39.37	37.95	39.23	303,859	+1.40(+3.69%)
Jan 25, 2016	39.30	39.35	37.46	37.83	403,312	-1.68(-4.26%)
Jan 22, 2016	38.79	40.07	38.00	39.52	514,107	+2.10(+5.61%)
Jan 21, 2016	38.09	38.71	37.16	37.42	484,737	-0.66(-1.73%)
Jan 20, 2016	37.38	38.64	36.12	38.08	770,768	+0.09(+0.24%)
Jan 19, 2016	38.25	38.50	37.61	37.99	408,820	+0.19(+0.50%)
Jan 15, 2016	37.17	37.80	37.80	37.80	369,670	-0.50(-1.32%)
Jan 14, 2016	38.49	38.71	37.83	38.30	380,091	-0.01(-0.02%)
Jan 13, 2016	39.94	40.27	37.88	38.31	516,601	-1.63(-4.08%)
Jan 12, 2016	39.98	40.45	39.34	39.94	427,592	+0.28(+0.70%)
Jan 11, 2016	39.53	39.95	38.90	39.66	414,759	+0.12(+0.30%)
Jan 08, 2016	39.37	39.81	39.18	39.55	525,421	+0.57(+1.46%)
Jan 07, 2016	39.37	39.82	38.96	38.98	741,496	-1.61(-3.97%)
Jan 06, 2016	41.25	41.65	40.43	40.59	352,314	-1.54(-3.66%)
Jan 05, 2016	41.69	42.21	41.55	42.13	334,680	+0.44(+1.06%)
Jan 04, 2016	41.55	41.77	40.17	41.69	498,898	-0.86(-2.01%)
Dec 31, 2015	43.47	42.54	42.54	42.54	312,166	-0.95(-2.19%)
Dec 30, 2015	44.06	44.06	43.47	43.50	169,477	-0.53(-1.21%)
Dec 29, 2015	44.11	44.39	43.69	44.03	135,797	+0.24(+0.56%)
Dec 28, 2015	43.95	44.06	43.39	43.79	172,648	-0.39(-0.88%)
Dec 24, 2015	43.69	44.18	44.18	44.18	293,516	+0.58(+1.32%)
Dec 23, 2015	43.41	43.63	43.10	43.60	395,131	+0.39(+0.90%)
Dec 22, 2015	42.60	43.25	41.94	43.21	268,168	+0.77(+1.80%)
Dec 21, 2015	41.60	42.45	41.60	42.45	359,839	+0.97(+2.35%)
Dec 18, 2015	42.56	42.56	41.16	41.47	1,592,894	-1.36(-3.18%)
Dec 17, 2015	43.43	43.46	42.35	42.83	353,249	-0.46(-1.06%)
Dec 16, 2015	43.95	44.08	43.15	43.29	466,805	-0.41(-0.93%)
Dec 15, 2015	43.41	43.70	42.72	43.70	310,868	+0.74(+1.72%)
Dec 14, 2015	43.53	44.32	42.37	42.96	409,820	-0.60(-1.39%)
Dec 11, 2015	44.46	44.84	43.36	43.56	258,367	-1.68(-3.70%)
Dec 10, 2015	45.72	45.81	44.87	45.24	221,605	-0.52(-1.14%)
Dec 09, 2015	46.78	47.16	45.67	45.76	303,907	-1.10(-2.35%)
Dec 08, 2015	46.95	47.15	46.56	46.86	225,058	-0.59(-1.23%)
Dec 07, 2015	47.27	47.53	47.04	47.45	307,326	+0.00(+0.00%)
Dec 04, 2015	46.87	47.65	46.87	47.45	364,655	+0.68(+1.44%)
Dec 03, 2015	47.74	47.81	46.71	46.77	592,070	-0.61(-1.29%)
Dec 02, 2015	46.55	47.66	46.55	47.38	512,887	+0.82(+1.76%)
Dec 01, 2015	46.38	47.11	46.35	46.56	202,674	+0.41(+0.88%)
Nov 30, 2015	46.37	46.83	46.12	46.16	301,888	-0.15(-0.33%)
Nov 27, 2015	45.94	46.42	45.70	46.31	81,270	+0.30(+0.65%)
Nov 25, 2015	45.70	46.01	46.01	46.01	172,957	+0.33(+0.73%)
Nov 24, 2015	44.82	45.81	44.53	45.68	230,133	+0.42(+0.94%)
Nov 23, 2015	45.62	45.75	45.25	45.26	156,965	-0.32(-0.69%)
Nov 20, 2015	45.84	46.13	45.50	45.57	184,040	+0.02(+0.04%)
Nov 19, 2015	45.60	45.94	45.14	45.55	293,135	-0.29(-0.63%)
Nov 18, 2015	45.16	45.89	44.75	45.84	293,587	+0.95(+2.11%)
Nov 17, 2015	44.96	45.79	44.57	44.90	314,363	+0.08(+0.18%)
Nov 16, 2015	43.99	44.86	43.84	44.82	215,744	+0.80(+1.82%)
Nov 13, 2015	43.82	44.28	43.43	44.02	409,947	+0.03(+0.06%)
Nov 12, 2015	46.02	46.02	43.95	43.99	459,205	-1.80(-3.94%)
Nov 11, 2015	46.66	46.66	45.76	45.79	418,514	-0.66(-1.41%)
Nov 10, 2015	45.83	46.51	45.79	46.45	194,981	+0.51(+1.11%)
Nov 09, 2015	46.93	47.22	45.63	45.94	209,150	-0.82(-1.75%)
Nov 06, 2015	45.74	47.16	45.56	46.75	547,446	+1.63(+3.62%)
Nov 05, 2015	44.45	45.52	44.11	45.12	239,564	+1.09(+2.47%)
Nov 04, 2015	44.19	44.20	43.52	44.03	339,490	-0.07(-0.16%)
Nov 03, 2015	43.67	44.20	43.54	44.11	355,204	+0.31(+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.