Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.06	32.72	32.06	32.72	894,787	+0.75(+2.34%)
Jan 28, 2016	32.14	32.17	31.67	31.98	326,230	+0.11(+0.34%)
Jan 27, 2016	32.30	32.49	31.69	31.87	340,454	-0.51(-1.58%)
Jan 26, 2016	32.15	32.45	32.02	32.38	623,736	+0.32(+0.99%)
Jan 25, 2016	32.42	32.47	32.01	32.06	910,150	-0.42(-1.30%)
Jan 22, 2016	32.23	32.51	32.20	32.48	575,077	+0.72(+2.27%)
Jan 21, 2016	31.77	32.11	31.49	31.76	902,996	+0.08(+0.24%)
Jan 20, 2016	31.39	31.94	30.69	31.69	565,850	-0.13(-0.40%)
Jan 19, 2016	32.18	32.22	31.51	31.81	1,954,723	-0.00(-0.01%)
Jan 15, 2016	31.65	31.82	31.82	31.82	8,438,618	-0.64(-1.97%)
Jan 14, 2016	32.08	32.71	31.66	32.46	1,094,315	+0.46(+1.45%)
Jan 13, 2016	33.08	33.09	31.94	31.99	916,484	-0.99(-3.01%)
Jan 12, 2016	32.91	33.09	32.54	32.99	800,250	+0.33(+1.03%)
Jan 11, 2016	32.86	32.91	32.23	32.65	1,461,800	+0.00(+0.00%)
Jan 08, 2016	33.25	33.30	32.61	32.65	610,678	-0.36(-1.09%)
Jan 07, 2016	33.24	33.61	32.97	33.01	598,064	-0.85(-2.50%)
Jan 06, 2016	33.78	34.06	33.65	33.86	455,351	-0.39(-1.13%)
Jan 05, 2016	34.34	34.37	34.05	34.24	1,106,189	+0.03(+0.08%)
Jan 04, 2016	34.39	34.39	33.84	34.22	2,491,085	-0.63(-1.81%)
Dec 31, 2015	35.05	34.85	34.85	34.85	981,158	-0.37(-1.05%)
Dec 30, 2015	35.44	35.46	35.22	35.22	530,466	-0.26(-0.74%)
Dec 29, 2015	35.29	35.53	35.23	35.48	1,003,738	+0.40(+1.15%)
Dec 28, 2015	35.10	35.10	34.84	35.08	1,111,120	-0.04(-0.12%)
Dec 24, 2015	35.09	35.12	35.12	35.12	1,077,597	-0.00(-0.00%)
Dec 23, 2015	34.97	35.15	34.90	35.12	939,375	+0.33(+0.93%)
Dec 22, 2015	34.71	34.87	34.50	34.80	787,115	+0.25(+0.73%)
Dec 21, 2015	34.45	34.58	34.24	34.54	1,400,519	+0.29(+0.84%)
Dec 18, 2015	34.84	34.84	34.24	34.26	825,865	-0.59(-1.70%)
Dec 17, 2015	35.43	35.43	34.84	34.85	989,547	-0.50(-1.42%)
Dec 16, 2015	35.04	35.40	34.78	35.35	1,403,804	+0.56(+1.61%)
Dec 15, 2015	34.81	34.98	34.67	34.79	4,313,348	+0.24(+0.69%)
Dec 14, 2015	34.47	34.57	34.05	34.55	1,457,947	+0.17(+0.50%)
Dec 11, 2015	34.80	34.81	34.33	34.38	1,351,429	-0.72(-2.05%)
Dec 10, 2015	35.11	35.34	34.95	35.10	875,121	+0.11(+0.32%)
Dec 09, 2015	35.25	35.54	34.85	34.98	882,587	-0.39(-1.11%)
Dec 08, 2015	35.25	35.51	35.10	35.38	838,466	-0.10(-0.28%)
Dec 07, 2015	35.64	35.66	35.30	35.48	960,459	-0.22(-0.62%)
Dec 04, 2015	35.60	35.74	35.10	35.70	1,253,434	+0.73(+2.08%)
Dec 03, 2015	35.60	35.61	34.82	34.97	808,601	-0.54(-1.52%)
Dec 02, 2015	35.85	35.87	35.47	35.51	930,939	-0.30(-0.82%)
Dec 01, 2015	35.69	35.82	35.55	35.81	850,241	+0.33(+0.93%)
Nov 30, 2015	35.84	35.84	35.45	35.48	1,210,595	-0.22(-0.61%)
Nov 27, 2015	35.72	35.75	35.60	35.70	425,386	+0.04(+0.11%)
Nov 25, 2015	35.66	35.66	35.66	35.66	1,321,339	+0.08(+0.22%)
Nov 24, 2015	35.44	35.64	35.22	35.58	847,215	+0.01(+0.04%)
Nov 23, 2015	35.64	35.70	35.46	35.57	1,143,732	+0.03(+0.10%)
Nov 20, 2015	35.52	35.65	35.48	35.53	495,836	+0.19(+0.55%)
Nov 19, 2015	35.37	35.42	35.31	35.34	500,193	-0.03(-0.07%)
Nov 18, 2015	34.96	35.40	34.88	35.37	375,383	+0.60(+1.74%)
Nov 17, 2015	34.87	35.01	34.68	34.76	581,179	+0.05(+0.15%)
Nov 16, 2015	34.34	34.71	34.24	34.71	475,518	+0.40(+1.17%)
Nov 13, 2015	34.71	34.71	34.29	34.31	415,871	-0.47(-1.35%)
Nov 12, 2015	35.14	35.14	34.76	34.78	334,519	-0.43(-1.23%)
Nov 11, 2015	35.40	35.46	35.20	35.21	399,359	-0.11(-0.30%)
Nov 10, 2015	35.19	35.34	35.10	35.32	430,341	+0.04(+0.12%)
Nov 09, 2015	35.63	35.63	35.07	35.28	1,075,747	-0.37(-1.03%)
Nov 06, 2015	35.66	35.66	35.38	35.64	261,270	-0.02(-0.05%)
Nov 05, 2015	35.71	35.77	35.42	35.66	323,999	+0.01(+0.03%)
Nov 04, 2015	35.79	35.83	35.53	35.65	208,178	-0.07(-0.21%)
Nov 03, 2015	35.66	35.84	35.51	35.73	242,366	+0.06(+0.16%)

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.