Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.05	39.45	37.04	38.90	894,118	+2.09(+5.68%)
Jan 28, 2016	41.36	41.80	36.40	36.81	2,076,273	-4.25(-10.34%)
Jan 27, 2016	42.01	44.28	40.95	41.06	805,196	-1.12(-2.64%)
Jan 26, 2016	40.95	42.28	40.34	42.17	520,045	+1.52(+3.74%)
Jan 25, 2016	40.79	41.31	40.05	40.65	374,686	-0.19(-0.47%)
Jan 22, 2016	40.12	42.19	39.23	40.84	699,410	+1.34(+3.39%)
Jan 21, 2016	39.23	40.07	38.96	39.50	796,908	+0.27(+0.69%)
Jan 20, 2016	38.00	40.18	36.52	39.23	1,004,208	+0.31(+0.79%)
Jan 19, 2016	38.97	40.17	37.95	38.93	1,214,118	+0.45(+1.18%)
Jan 15, 2016	36.96	38.47	38.47	38.47	1,237,651	+0.49(+1.28%)
Jan 14, 2016	36.75	38.41	35.43	37.98	603,567	+1.16(+3.14%)
Jan 13, 2016	36.67	38.62	36.56	36.83	545,245	+0.39(+1.07%)
Jan 12, 2016	37.35	37.56	35.19	36.44	1,162,250	-0.73(-1.96%)
Jan 11, 2016	37.60	38.55	36.66	37.17	742,820	-0.26(-0.71%)
Jan 08, 2016	38.26	38.93	37.40	37.43	459,688	-0.53(-1.39%)
Jan 07, 2016	38.63	38.90	37.77	37.96	1,166,331	-1.26(-3.20%)
Jan 06, 2016	38.60	39.69	38.60	39.21	363,424	-0.02(-0.04%)
Jan 05, 2016	39.05	39.52	38.41	39.23	669,730	+0.21(+0.53%)
Jan 04, 2016	39.04	39.88	38.41	39.02	570,903	-0.83(-2.09%)
Dec 31, 2015	39.64	39.86	39.86	39.86	246,513	+0.05(+0.12%)
Dec 30, 2015	40.43	41.02	39.66	39.81	305,449	-1.05(-2.57%)
Dec 29, 2015	40.96	41.06	39.61	40.86	381,716	+0.40(+1.00%)
Dec 28, 2015	43.94	43.94	40.26	40.45	634,258	-3.68(-8.35%)
Dec 24, 2015	43.40	44.14	44.14	44.14	374,249	+0.76(+1.75%)
Dec 23, 2015	42.65	43.92	41.97	43.38	906,731	+0.99(+2.34%)
Dec 22, 2015	41.93	42.72	41.42	42.39	733,785	+0.31(+0.73%)
Dec 21, 2015	41.13	43.49	40.83	42.08	851,842	+1.36(+3.35%)
Dec 18, 2015	40.16	41.55	40.06	40.72	935,012	+0.55(+1.38%)
Dec 17, 2015	40.93	41.20	40.11	40.16	484,972	-0.68(-1.66%)
Dec 16, 2015	40.02	42.07	39.70	40.84	1,044,781	+1.20(+3.02%)
Dec 15, 2015	38.88	39.75	38.50	39.64	1,014,664	+1.15(+2.98%)
Dec 14, 2015	39.45	39.88	37.70	38.50	1,142,134	-0.97(-2.45%)
Dec 11, 2015	40.83	40.90	39.14	39.46	717,268	-1.60(-3.90%)
Dec 10, 2015	40.07	41.49	39.57	41.06	689,560	+0.94(+2.35%)
Dec 09, 2015	41.11	42.84	39.50	40.12	1,022,718	-1.34(-3.23%)
Dec 08, 2015	40.16	41.94	39.73	41.46	711,971	+0.84(+2.07%)
Dec 07, 2015	42.12	42.38	40.44	40.62	666,140	-1.90(-4.47%)
Dec 04, 2015	43.91	44.06	42.38	42.52	430,303	-1.20(-2.74%)
Dec 03, 2015	43.35	43.96	42.82	43.72	605,224	+0.88(+2.04%)
Dec 02, 2015	42.46	43.25	42.20	42.84	720,258	-0.51(-1.18%)
Dec 01, 2015	42.98	43.77	42.35	43.35	733,483	+0.69(+1.63%)
Nov 30, 2015	43.44	43.90	42.18	42.66	525,010	-0.80(-1.84%)
Nov 27, 2015	43.61	44.07	42.85	43.46	331,220	-0.15(-0.34%)
Nov 25, 2015	44.25	43.61	43.61	43.61	532,860	-0.70(-1.58%)
Nov 24, 2015	46.54	47.21	43.59	44.31	841,560	-2.85(-6.05%)
Nov 23, 2015	45.03	48.60	44.60	47.16	1,393,278	+2.81(+6.34%)
Nov 20, 2015	44.61	45.11	43.73	44.35	518,704	-0.07(-0.15%)
Nov 19, 2015	43.25	44.69	42.14	44.42	1,013,892	+1.20(+2.79%)
Nov 18, 2015	39.73	43.27	39.73	43.21	812,246	+3.54(+8.92%)
Nov 17, 2015	41.13	41.88	39.25	39.68	954,278	-1.48(-3.60%)
Nov 16, 2015	40.40	42.05	38.52	41.16	1,363,285	+0.74(+1.83%)
Nov 13, 2015	37.84	41.21	36.59	40.42	2,007,502	+2.20(+5.74%)
Nov 12, 2015	39.56	40.37	37.81	38.22	1,065,320	-1.54(-3.87%)
Nov 11, 2015	41.62	42.34	39.68	39.76	749,035	-1.54(-3.72%)
Nov 10, 2015	41.42	42.06	40.47	41.29	641,772	-0.12(-0.29%)
Nov 09, 2015	44.50	44.50	41.29	41.42	906,312	-3.10(-6.96%)
Nov 06, 2015	44.51	45.09	43.81	44.51	589,126	-0.14(-0.31%)
Nov 05, 2015	44.90	45.36	43.87	44.65	612,779	-0.33(-0.74%)
Nov 04, 2015	44.58	45.99	44.47	44.99	695,143	+0.40(+0.89%)
Nov 03, 2015	43.01	44.74	43.01	44.59	446,336	+1.23(+2.83%)

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.