Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	40.72	40.88	40.67	40.84	12,738,299	+0.22(+0.55%)
Jan 28, 2016	40.67	40.74	40.50	40.62	9,643,858	+0.18(+0.46%)
Jan 27, 2016	40.54	40.65	40.32	40.44	14,342,086	-0.10(-0.24%)
Jan 26, 2016	40.24	40.55	40.23	40.54	12,416,180	+0.34(+0.86%)
Jan 25, 2016	40.38	40.55	40.17	40.19	12,665,994	-0.34(-0.85%)
Jan 22, 2016	40.21	40.57	40.21	40.54	11,877,719	+0.64(+1.60%)
Jan 21, 2016	39.74	40.01	39.54	39.90	18,212,446	+0.18(+0.46%)
Jan 20, 2016	39.70	39.91	39.21	39.71	21,611,678	-0.34(-0.86%)
Jan 19, 2016	40.21	40.24	39.97	40.06	14,623,423	-0.20(-0.49%)
Jan 15, 2016	40.06	40.25	40.25	40.25	14,604,836	-0.50(-1.24%)
Jan 14, 2016	40.64	40.82	40.46	40.76	14,438,335	+0.10(+0.24%)
Jan 13, 2016	41.18	41.24	40.61	40.66	15,127,298	-0.55(-1.34%)
Jan 12, 2016	41.24	41.34	41.07	41.21	9,037,898	+0.10(+0.24%)
Jan 11, 2016	41.30	41.39	41.09	41.12	12,618,021	-0.06(-0.15%)
Jan 08, 2016	41.47	41.52	41.18	41.18	16,662,901	-0.15(-0.36%)
Jan 07, 2016	41.29	41.40	41.23	41.32	9,539,354	-0.22(-0.53%)
Jan 06, 2016	41.45	41.60	41.39	41.55	9,698,637	-0.04(-0.09%)
Jan 05, 2016	41.52	41.72	41.46	41.58	7,250,024	+0.09(+0.21%)
Jan 04, 2016	41.45	41.51	41.31	41.50	11,449,504	-0.21(-0.50%)
Dec 31, 2015	41.69	41.71	41.71	41.71	3,806,079	+0.00(+0.00%)
Dec 30, 2015	41.60	41.74	41.55	41.71	6,503,755	+0.01(+0.03%)
Dec 29, 2015	41.58	41.74	41.51	41.69	8,856,583	+0.75(+1.82%)
Dec 28, 2015	41.03	41.10	40.92	40.95	5,991,660	-0.24(-0.59%)
Dec 24, 2015	41.18	41.19	41.19	41.19	5,233,994	+0.05(+0.12%)
Dec 23, 2015	41.02	41.21	41.02	41.14	12,218,674	+0.21(+0.50%)
Dec 22, 2015	40.66	40.95	40.56	40.94	11,183,925	+0.35(+0.86%)
Dec 21, 2015	40.73	40.78	40.48	40.58	10,642,187	-0.04(-0.09%)
Dec 18, 2015	40.73	40.78	40.56	40.62	11,616,315	-0.16(-0.39%)
Dec 17, 2015	41.30	41.30	40.74	40.78	17,297,268	-0.46(-1.11%)
Dec 16, 2015	41.04	41.27	40.90	41.24	19,579,790	+0.35(+0.86%)
Dec 15, 2015	40.85	41.13	40.79	40.89	18,541,778	+0.47(+1.17%)
Dec 14, 2015	40.63	40.71	40.17	40.41	22,933,466	-0.33(-0.80%)
Dec 11, 2015	41.25	41.27	40.34	40.74	28,941,660	-0.83(-2.01%)
Dec 10, 2015	41.66	41.77	41.55	41.58	9,191,006	-0.17(-0.41%)
Dec 09, 2015	41.61	41.85	41.61	41.75	15,469,942	+0.10(+0.23%)
Dec 08, 2015	41.85	41.90	41.59	41.65	28,780,080	-0.48(-1.15%)
Dec 07, 2015	42.33	42.33	42.12	42.13	10,291,473	-0.29(-0.68%)
Dec 04, 2015	42.45	42.49	42.34	42.42	9,136,054	-0.08(-0.20%)
Dec 03, 2015	42.59	42.63	42.45	42.51	9,482,197	-0.08(-0.20%)
Dec 02, 2015	42.74	42.77	42.59	42.59	10,696,523	-0.13(-0.31%)
Dec 01, 2015	42.58	42.75	42.57	42.72	11,799,930	+0.66(+1.57%)
Nov 30, 2015	42.10	42.10	41.99	42.06	6,151,783	-0.01(-0.03%)
Nov 27, 2015	41.98	42.08	41.97	42.08	2,475,444	+0.13(+0.31%)
Nov 25, 2015	41.97	41.95	41.95	41.95	6,533,336	+0.00(+0.00%)
Nov 24, 2015	41.80	41.97	41.77	41.95	7,160,140	+0.02(+0.06%)
Nov 23, 2015	41.99	42.01	41.86	41.92	5,303,285	-0.04(-0.09%)
Nov 20, 2015	42.02	42.12	41.95	41.96	9,480,461	-0.11(-0.25%)
Nov 19, 2015	42.31	42.31	42.05	42.06	12,781,898	-0.25(-0.59%)
Nov 18, 2015	42.29	42.37	42.27	42.31	8,158,285	+0.08(+0.20%)
Nov 17, 2015	42.34	42.41	42.23	42.23	10,740,132	-0.06(-0.14%)
Nov 16, 2015	42.09	42.29	42.04	42.29	9,605,725	+0.15(+0.37%)
Nov 13, 2015	42.17	42.27	42.11	42.14	12,541,267	-0.10(-0.23%)
Nov 12, 2015	42.39	42.47	42.23	42.23	20,858,600	-0.32(-0.75%)
Nov 11, 2015	42.67	42.70	42.54	42.55	2,707,097	-0.10(-0.22%)
Nov 10, 2015	42.71	42.78	42.60	42.65	14,630,890	-0.13(-0.31%)
Nov 09, 2015	42.89	42.90	42.77	42.78	14,540,033	-0.19(-0.44%)
Nov 06, 2015	43.02	43.05	42.91	42.97	8,465,306	-0.19(-0.44%)
Nov 05, 2015	43.25	43.30	43.16	43.16	6,288,697	-0.11(-0.25%)
Nov 04, 2015	43.36	43.37	43.25	43.27	8,006,041	-0.06(-0.14%)
Nov 03, 2015	43.31	43.36	43.25	43.33	6,868,954	+0.02(+0.05%)

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.