Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	41.76	43.77	41.61	43.77	2,786,365	+2.23(+5.37%)
Jan 28, 2016	40.02	42.34	39.91	41.54	2,157,118	+1.55(+3.89%)
Jan 27, 2016	40.00	40.53	39.81	39.99	1,146,837	-0.18(-0.46%)
Jan 26, 2016	39.53	40.24	39.44	40.17	1,039,238	+0.62(+1.57%)
Jan 25, 2016	40.42	40.42	39.24	39.55	1,060,827	-1.13(-2.79%)
Jan 22, 2016	40.10	40.73	40.04	40.68	961,877	+1.08(+2.72%)
Jan 21, 2016	40.01	40.41	39.58	39.60	835,641	-0.39(-0.98%)
Jan 20, 2016	39.91	40.42	38.82	40.00	1,288,018	-0.41(-1.02%)
Jan 19, 2016	40.71	40.71	39.96	40.41	760,299	+0.05(+0.11%)
Jan 15, 2016	39.69	40.36	40.36	40.36	1,161,138	-0.17(-0.43%)
Jan 14, 2016	40.54	40.81	40.20	40.54	786,161	+0.08(+0.20%)
Jan 13, 2016	40.99	41.42	40.27	40.46	1,030,881	-0.35(-0.85%)
Jan 12, 2016	40.72	41.02	40.52	40.80	783,959	+0.27(+0.68%)
Jan 11, 2016	40.56	41.17	40.23	40.53	1,245,883	+0.11(+0.27%)
Jan 08, 2016	41.29	41.40	40.36	40.42	1,257,224	+0.19(+0.48%)
Jan 07, 2016	39.92	40.84	39.86	40.23	1,704,419	-0.44(-1.08%)
Jan 06, 2016	40.19	40.91	39.98	40.67	828,770	+0.09(+0.23%)
Jan 05, 2016	40.40	40.67	40.25	40.57	614,151	+0.17(+0.43%)
Jan 04, 2016	40.18	40.40	39.62	40.40	890,747	-0.47(-1.14%)
Dec 31, 2015	41.53	40.87	40.87	40.87	480,508	-0.66(-1.59%)
Dec 30, 2015	41.66	41.99	41.52	41.53	479,119	-0.16(-0.37%)
Dec 29, 2015	41.67	41.85	41.52	41.68	467,317	+0.22(+0.53%)
Dec 28, 2015	41.11	41.48	40.95	41.46	338,992	+0.27(+0.64%)
Dec 24, 2015	41.24	41.20	41.20	41.20	197,496	-0.05(-0.11%)
Dec 23, 2015	40.87	41.32	40.76	41.24	655,562	+0.63(+1.55%)
Dec 22, 2015	40.56	40.78	40.24	40.61	574,936	+0.18(+0.45%)
Dec 21, 2015	40.14	40.63	40.09	40.43	562,766	+0.48(+1.19%)
Dec 18, 2015	40.51	40.55	39.92	39.95	1,926,126	-0.76(-1.86%)
Dec 17, 2015	41.87	41.87	40.70	40.71	621,743	-1.01(-2.41%)
Dec 16, 2015	41.80	41.89	40.92	41.72	1,202,587	+0.10(+0.24%)
Dec 15, 2015	41.52	41.71	41.25	41.62	972,573	+0.37(+0.91%)
Dec 14, 2015	41.28	41.53	41.03	41.24	732,300	-0.07(-0.18%)
Dec 11, 2015	40.95	41.52	40.87	41.31	548,081	-0.08(-0.20%)
Dec 10, 2015	41.53	41.74	41.26	41.40	912,849	+0.06(+0.15%)
Dec 09, 2015	41.73	42.06	41.16	41.33	675,224	-0.43(-1.03%)
Dec 08, 2015	41.84	42.13	41.45	41.76	712,022	-0.48(-1.13%)
Dec 07, 2015	42.35	42.43	41.94	42.24	657,767	-0.26(-0.60%)
Dec 04, 2015	42.09	42.61	42.05	42.49	516,551	+0.42(+1.00%)
Dec 03, 2015	42.62	42.68	41.84	42.07	481,737	-0.37(-0.88%)
Dec 02, 2015	43.37	43.49	42.38	42.45	617,498	-0.99(-2.27%)
Dec 01, 2015	43.10	43.52	42.94	43.44	878,525	+0.35(+0.81%)
Nov 30, 2015	43.24	43.42	42.95	43.09	393,476	-0.14(-0.32%)
Nov 27, 2015	42.98	43.34	42.72	43.23	160,008	+0.27(+0.64%)
Nov 25, 2015	43.16	42.95	42.95	42.95	412,489	-0.10(-0.23%)
Nov 24, 2015	42.79	43.17	42.51	43.05	651,453	+0.12(+0.28%)
Nov 23, 2015	42.82	43.32	42.79	42.93	405,609	+0.11(+0.26%)
Nov 20, 2015	42.73	43.18	42.66	42.82	690,846	+0.16(+0.36%)
Nov 19, 2015	42.30	42.77	42.25	42.67	684,020	+0.41(+0.97%)
Nov 18, 2015	41.41	42.32	41.30	42.26	581,207	+0.96(+2.33%)
Nov 17, 2015	41.41	41.69	41.10	41.30	920,459	-0.09(-0.22%)
Nov 16, 2015	40.80	41.42	40.80	41.39	531,740	+0.48(+1.16%)
Nov 13, 2015	40.39	41.16	40.24	40.91	740,188	+0.45(+1.12%)
Nov 12, 2015	41.28	41.37	40.46	40.46	465,777	-1.10(-2.65%)
Nov 11, 2015	41.41	41.75	41.38	41.56	416,093	+0.22(+0.53%)
Nov 10, 2015	41.38	41.63	40.89	41.34	544,762	-0.04(-0.09%)
Nov 09, 2015	41.58	41.58	41.12	41.38	668,142	-0.30(-0.72%)
Nov 06, 2015	41.65	41.77	41.28	41.68	526,970	-0.12(-0.28%)
Nov 05, 2015	41.11	41.94	40.97	41.79	582,290	+0.70(+1.70%)
Nov 04, 2015	41.43	41.46	40.89	41.09	669,705	-0.32(-0.77%)
Nov 03, 2015	41.97	42.07	41.35	41.41	677,362	-0.67(-1.60%)

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.