Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.71	40.14	37.70	39.59	878,588	+2.13(+5.68%)
Jan 28, 2016	42.09	42.54	37.04	37.46	2,040,208	-4.32(-10.34%)
Jan 27, 2016	42.76	45.06	41.67	41.78	791,209	-1.13(-2.64%)
Jan 26, 2016	41.67	43.03	41.05	42.92	511,012	+1.55(+3.74%)
Jan 25, 2016	41.51	42.04	40.76	41.37	368,178	-0.19(-0.47%)
Jan 22, 2016	40.83	42.93	39.92	41.56	687,262	+1.36(+3.39%)
Jan 21, 2016	39.92	40.78	39.65	40.20	783,066	+0.28(+0.69%)
Jan 20, 2016	38.67	40.89	37.16	39.92	986,765	+0.31(+0.79%)
Jan 19, 2016	39.66	40.88	38.62	39.61	1,193,029	+0.46(+1.18%)
Jan 15, 2016	37.61	39.15	39.15	39.15	1,216,153	+0.50(+1.28%)
Jan 14, 2016	37.40	39.09	36.06	38.66	593,083	+1.18(+3.14%)
Jan 13, 2016	37.32	39.30	37.21	37.48	535,774	+0.40(+1.07%)
Jan 12, 2016	38.01	38.23	35.81	37.08	1,142,062	-0.74(-1.96%)
Jan 11, 2016	38.27	39.23	37.31	37.82	729,917	-0.27(-0.71%)
Jan 08, 2016	38.93	39.62	38.06	38.09	451,704	-0.54(-1.39%)
Jan 07, 2016	39.31	39.59	38.44	38.63	1,146,072	-1.28(-3.20%)
Jan 06, 2016	39.28	40.40	39.28	39.91	357,111	-0.02(-0.04%)
Jan 05, 2016	39.74	40.22	39.09	39.92	658,096	+0.21(+0.53%)
Jan 04, 2016	39.73	40.59	39.08	39.71	560,986	-0.85(-2.09%)
Dec 31, 2015	40.34	40.56	40.56	40.56	242,231	+0.05(+0.12%)
Dec 30, 2015	41.14	41.74	40.36	40.51	300,144	-1.07(-2.57%)
Dec 29, 2015	41.68	41.78	40.31	41.58	375,086	+0.41(+1.00%)
Dec 28, 2015	44.72	44.72	40.98	41.17	623,241	-3.75(-8.35%)
Dec 24, 2015	44.17	44.92	44.92	44.92	367,748	+0.77(+1.75%)
Dec 23, 2015	43.40	44.70	42.71	44.14	890,981	+1.01(+2.34%)
Dec 22, 2015	42.67	43.47	42.15	43.14	721,040	+0.31(+0.73%)
Dec 21, 2015	41.86	44.26	41.55	42.82	837,045	+1.39(+3.35%)
Dec 18, 2015	40.87	42.29	40.77	41.44	918,771	+0.56(+1.38%)
Dec 17, 2015	41.66	41.93	40.82	40.87	476,548	-0.69(-1.66%)
Dec 16, 2015	40.73	42.82	40.40	41.56	1,026,633	+1.22(+3.02%)
Dec 15, 2015	39.56	40.45	39.19	40.34	997,039	+1.17(+2.98%)
Dec 14, 2015	40.15	40.58	38.37	39.18	1,122,295	-0.98(-2.45%)
Dec 11, 2015	41.56	41.62	39.83	40.16	704,809	-1.63(-3.90%)
Dec 10, 2015	40.77	42.22	40.27	41.79	677,582	+0.96(+2.35%)
Dec 09, 2015	41.84	43.59	40.19	40.83	1,004,953	-1.36(-3.23%)
Dec 08, 2015	40.87	42.68	40.43	42.19	699,604	+0.86(+2.07%)
Dec 07, 2015	42.87	43.13	41.15	41.34	654,569	-1.93(-4.47%)
Dec 04, 2015	44.68	44.84	43.13	43.27	422,829	-1.22(-2.74%)
Dec 03, 2015	44.12	44.73	43.58	44.49	594,712	+0.89(+2.04%)
Dec 02, 2015	43.21	44.01	42.94	43.60	707,747	-0.52(-1.18%)
Dec 01, 2015	43.74	44.54	43.10	44.12	720,742	+0.71(+1.63%)
Nov 30, 2015	44.21	44.67	42.93	43.41	515,890	-0.82(-1.84%)
Nov 27, 2015	44.38	44.85	43.60	44.23	325,466	-0.15(-0.34%)
Nov 25, 2015	45.03	44.38	44.38	44.38	523,604	-0.71(-1.58%)
Nov 24, 2015	47.36	48.05	44.37	45.09	826,942	-2.90(-6.05%)
Nov 23, 2015	45.83	49.45	45.38	48.00	1,369,077	+2.86(+6.34%)
Nov 20, 2015	45.40	45.90	44.51	45.14	509,694	-0.07(-0.15%)
Nov 19, 2015	44.02	45.48	42.88	45.20	996,280	+1.22(+2.79%)
Nov 18, 2015	40.43	44.03	40.43	43.98	798,137	+3.60(+8.92%)
Nov 17, 2015	41.86	42.62	39.95	40.38	937,702	-1.51(-3.60%)
Nov 16, 2015	41.11	42.79	39.20	41.88	1,339,604	+0.75(+1.83%)
Nov 13, 2015	38.51	41.94	37.24	41.13	1,972,631	+2.23(+5.74%)
Nov 12, 2015	40.26	41.09	38.48	38.90	1,046,815	-1.56(-3.87%)
Nov 11, 2015	42.35	43.08	40.38	40.46	736,024	-1.56(-3.72%)
Nov 10, 2015	42.15	42.80	41.19	42.02	630,624	-0.12(-0.29%)
Nov 09, 2015	45.28	45.28	42.02	42.15	890,570	-3.15(-6.96%)
Nov 06, 2015	45.30	45.89	44.58	45.30	578,893	-0.14(-0.31%)
Nov 05, 2015	45.70	46.16	44.65	45.44	602,135	-0.34(-0.74%)
Nov 04, 2015	45.37	46.81	45.25	45.78	683,069	+0.41(+0.89%)
Nov 03, 2015	43.77	45.53	43.77	45.38	438,583	+1.25(+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.