Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.96	24.41	21.85	24.32	7,483,620	+2.50(+11.47%)
Jan 28, 2016	22.61	22.96	21.80	21.82	3,578,527	-0.65(-2.91%)
Jan 27, 2016	21.87	23.24	21.87	22.47	2,994,793	+0.36(+1.62%)
Jan 26, 2016	22.33	22.71	21.98	22.11	4,188,434	-0.02(-0.09%)
Jan 25, 2016	23.49	23.57	21.73	22.13	12,166,173	-3.88(-14.92%)
Jan 22, 2016	25.68	26.30	25.44	26.02	2,717,365	+0.92(+3.65%)
Jan 21, 2016	24.97	25.75	24.66	25.10	2,390,549	+0.25(+1.00%)
Jan 20, 2016	24.73	25.35	23.80	24.85	3,888,344	-0.28(-1.12%)
Jan 19, 2016	25.81	25.91	24.97	25.13	3,449,361	-0.41(-1.59%)
Jan 15, 2016	25.88	25.54	25.54	25.54	3,531,471	-1.00(-3.77%)
Jan 14, 2016	26.29	26.84	25.80	26.54	2,568,937	+0.37(+1.42%)
Jan 13, 2016	26.14	27.59	26.12	26.17	6,779,709	-0.27(-1.02%)
Jan 12, 2016	27.59	27.88	26.13	26.44	5,132,418	-0.97(-3.55%)
Jan 11, 2016	29.00	29.09	27.17	27.41	5,404,645	-1.50(-5.18%)
Jan 08, 2016	30.01	30.10	28.77	28.90	4,292,164	-1.28(-4.25%)
Jan 07, 2016	29.86	30.70	29.75	30.19	2,893,193	-0.30(-0.99%)
Jan 06, 2016	30.81	30.95	30.33	30.49	1,999,457	-0.87(-2.77%)
Jan 05, 2016	31.41	31.51	31.19	31.36	2,273,061	-0.02(-0.07%)
Jan 04, 2016	30.89	31.39	30.60	31.38	2,388,144	-0.07(-0.22%)
Dec 31, 2015	31.33	31.45	31.45	31.45	1,410,325	-0.10(-0.31%)
Dec 30, 2015	31.51	31.76	31.38	31.54	1,524,808	-0.08(-0.24%)
Dec 29, 2015	31.67	31.92	31.49	31.62	1,279,325	+0.17(+0.53%)
Dec 28, 2015	31.30	31.48	30.96	31.45	1,368,694	+0.08(+0.26%)
Dec 24, 2015	31.50	31.37	31.37	31.37	641,333	+0.00(+0.00%)
Dec 23, 2015	30.65	31.45	30.38	31.37	2,495,189	+1.01(+3.34%)
Dec 22, 2015	30.70	30.86	29.87	30.36	3,628,979	-0.30(-0.99%)
Dec 21, 2015	30.50	30.92	30.34	30.66	4,960,433	+0.27(+0.88%)
Dec 18, 2015	31.01	31.28	30.36	30.39	7,258,358	-0.54(-1.74%)
Dec 17, 2015	30.88	31.22	30.62	30.93	4,853,319	-0.03(-0.11%)
Dec 16, 2015	30.34	31.03	29.47	30.97	5,781,288	+0.93(+3.10%)
Dec 15, 2015	30.79	31.41	30.02	30.03	4,734,393	-0.40(-1.31%)
Dec 14, 2015	31.47	31.66	30.26	30.43	3,014,365	-1.11(-3.52%)
Dec 11, 2015	31.83	32.39	31.44	31.54	2,276,445	-0.79(-2.45%)
Dec 10, 2015	32.42	33.32	32.05	32.34	4,553,449	-0.79(-2.37%)
Dec 09, 2015	33.19	33.65	32.74	33.12	2,218,459	+0.03(+0.10%)
Dec 08, 2015	33.68	33.90	33.07	33.09	1,787,456	-0.66(-1.96%)
Dec 07, 2015	33.99	34.76	33.71	33.75	2,236,217	-1.01(-2.90%)
Dec 04, 2015	34.93	35.00	34.32	34.76	1,200,759	-0.08(-0.22%)
Dec 03, 2015	35.91	35.91	34.47	34.83	1,804,949	+0.11(+0.32%)
Dec 02, 2015	34.31	35.55	34.31	34.72	1,572,892	-0.45(-1.27%)
Dec 01, 2015	35.00	35.65	34.74	35.17	1,532,299	+0.27(+0.77%)
Nov 30, 2015	35.91	35.91	34.83	34.90	2,119,142	+0.15(+0.44%)
Nov 27, 2015	34.55	34.94	34.46	34.75	419,308	+0.09(+0.26%)
Nov 25, 2015	34.42	34.66	34.66	34.66	1,343,450	-0.15(-0.44%)
Nov 24, 2015	36.27	36.27	34.49	34.81	2,497,542	+0.07(+0.20%)
Nov 23, 2015	33.85	35.08	33.85	34.74	1,732,811	+0.20(+0.58%)
Nov 20, 2015	34.72	34.95	34.36	34.54	1,431,547	-0.05(-0.14%)
Nov 19, 2015	33.98	34.81	33.76	34.59	2,231,755	+0.42(+1.23%)
Nov 18, 2015	32.84	34.21	32.84	34.17	2,569,825	+1.25(+3.81%)
Nov 17, 2015	31.91	33.81	31.91	32.92	3,336,050	+0.13(+0.41%)
Nov 16, 2015	33.24	33.34	32.59	32.78	3,464,775	-0.42(-1.28%)
Nov 13, 2015	33.46	34.18	33.12	33.21	2,400,705	-0.49(-1.46%)
Nov 12, 2015	34.47	34.83	33.68	33.70	1,968,648	-1.57(-4.44%)
Nov 11, 2015	34.50	35.53	34.50	35.26	1,172,165	+0.16(+0.45%)
Nov 10, 2015	35.97	35.97	34.42	35.11	1,758,349	-0.39(-1.10%)
Nov 09, 2015	34.97	36.99	34.96	35.50	2,160,214	-1.20(-3.28%)
Nov 06, 2015	34.83	36.75	34.83	36.70	2,054,158	+1.56(+4.44%)
Nov 05, 2015	34.18	35.97	32.97	35.14	5,753,405	-1.28(-3.51%)
Nov 04, 2015	37.51	37.51	36.33	36.42	1,494,042	+0.02(+0.06%)
Nov 03, 2015	34.90	36.81	34.90	36.40	2,029,653	-0.60(-1.63%)

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.