Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.07	33.53	32.07	33.53	1,565,929	+1.07(+3.29%)
Jan 28, 2016	31.24	32.86	31.23	32.46	2,254,737	+1.93(+6.32%)
Jan 27, 2016	28.67	30.65	28.11	30.53	2,171,344	+2.45(+8.73%)
Jan 26, 2016	26.89	28.08	26.87	28.08	1,163,549	+1.41(+5.28%)
Jan 25, 2016	28.18	28.24	26.55	26.67	834,311	-1.82(-6.38%)
Jan 22, 2016	27.98	28.68	27.74	28.49	1,053,114	+0.90(+3.27%)
Jan 21, 2016	28.13	28.86	27.54	27.59	1,330,172	-0.55(-1.94%)
Jan 20, 2016	28.76	28.76	27.08	28.14	1,579,218	-1.21(-4.12%)
Jan 19, 2016	30.61	30.66	29.19	29.35	750,842	-0.71(-2.37%)
Jan 15, 2016	29.81	30.06	30.06	30.06	1,132,613	-0.88(-2.84%)
Jan 14, 2016	30.53	31.27	29.57	30.94	1,482,826	+0.62(+2.06%)
Jan 13, 2016	32.49	32.67	30.15	30.31	1,307,831	-2.18(-6.72%)
Jan 12, 2016	32.84	33.29	31.70	32.49	811,086	-0.66(-1.98%)
Jan 11, 2016	33.70	34.15	32.75	33.15	639,436	-0.55(-1.64%)
Jan 08, 2016	34.85	35.01	33.62	33.70	488,052	-0.77(-2.25%)
Jan 07, 2016	35.45	35.77	34.44	34.48	643,549	-1.53(-4.26%)
Jan 06, 2016	35.67	36.51	35.51	36.01	670,405	-0.32(-0.89%)
Jan 05, 2016	36.81	36.96	35.86	36.34	813,314	-0.47(-1.29%)
Jan 04, 2016	37.35	37.52	36.50	36.81	657,111	-1.04(-2.74%)
Dec 31, 2015	38.39	37.85	37.85	37.85	381,246	-0.67(-1.75%)
Dec 30, 2015	38.91	39.04	38.49	38.52	299,604	-0.51(-1.30%)
Dec 29, 2015	38.58	39.14	38.58	39.03	397,494	+0.63(+1.65%)
Dec 28, 2015	38.62	38.96	37.97	38.39	417,622	-0.47(-1.22%)
Dec 24, 2015	38.50	38.87	38.87	38.87	297,536	+0.47(+1.22%)
Dec 23, 2015	37.78	38.50	37.64	38.40	334,608	+0.74(+1.97%)
Dec 22, 2015	37.60	37.67	36.91	37.66	220,738	+0.25(+0.68%)
Dec 21, 2015	36.99	37.78	36.77	37.41	537,134	+0.37(+1.00%)
Dec 18, 2015	37.69	37.69	36.56	37.03	3,060,893	-1.22(-3.18%)
Dec 17, 2015	39.22	39.22	38.19	38.25	521,076	-0.91(-2.32%)
Dec 16, 2015	39.22	39.34	38.05	39.16	555,256	+0.31(+0.79%)
Dec 15, 2015	38.36	38.87	38.19	38.85	540,997	+1.16(+3.07%)
Dec 14, 2015	38.23	38.50	37.56	37.70	894,673	-0.60(-1.56%)
Dec 11, 2015	38.37	38.50	37.78	38.30	762,113	-0.91(-2.33%)
Dec 10, 2015	39.57	39.69	39.02	39.21	396,898	-0.29(-0.74%)
Dec 09, 2015	39.57	40.23	39.14	39.50	1,083,392	-0.15(-0.38%)
Dec 08, 2015	40.36	40.36	39.25	39.65	674,968	-1.09(-2.68%)
Dec 07, 2015	42.24	42.28	40.50	40.74	706,191	-1.66(-3.91%)
Dec 04, 2015	41.79	42.65	41.60	42.40	472,447	+0.67(+1.60%)
Dec 03, 2015	42.87	43.04	41.61	41.73	434,486	-0.76(-1.79%)
Dec 02, 2015	43.70	43.91	42.39	42.49	339,488	-1.05(-2.42%)
Dec 01, 2015	43.64	43.84	43.23	43.55	501,438	-0.01(-0.02%)
Nov 30, 2015	43.88	44.01	43.43	43.55	334,018	-0.13(-0.29%)
Nov 27, 2015	43.82	43.85	43.21	43.68	266,966	-0.13(-0.29%)
Nov 25, 2015	43.76	43.81	43.81	43.81	373,651	-0.02(-0.05%)
Nov 24, 2015	43.38	44.18	43.17	43.83	532,398	+0.19(+0.43%)
Nov 23, 2015	42.95	43.74	42.95	43.64	654,169	+0.68(+1.59%)
Nov 20, 2015	42.85	43.18	42.45	42.96	292,104	+0.37(+0.87%)
Nov 19, 2015	42.76	42.82	42.26	42.59	248,936	-0.17(-0.40%)
Nov 18, 2015	41.94	42.79	41.49	42.76	422,735	+0.86(+2.06%)
Nov 17, 2015	41.86	42.31	41.45	41.90	395,355	+0.12(+0.28%)
Nov 16, 2015	41.12	41.94	40.78	41.78	571,302	+0.62(+1.51%)
Nov 13, 2015	41.53	41.90	40.93	41.16	387,752	-0.65(-1.56%)
Nov 12, 2015	42.71	42.90	41.76	41.81	266,386	-1.09(-2.55%)
Nov 11, 2015	43.91	44.13	42.74	42.90	244,837	-0.79(-1.82%)
Nov 10, 2015	43.56	44.18	43.09	43.70	468,012	+0.05(+0.11%)
Nov 09, 2015	44.21	44.28	43.22	43.65	534,426	-0.51(-1.16%)
Nov 06, 2015	43.25	44.83	43.15	44.16	1,172,383	+1.52(+3.58%)
Nov 05, 2015	41.66	43.18	41.62	42.63	640,612	+0.96(+2.30%)
Nov 04, 2015	41.68	41.82	41.31	41.68	321,779	+0.09(+0.23%)
Nov 03, 2015	41.09	41.97	41.09	41.58	387,490	+0.42(+1.01%)

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.