Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	34.02	34.51	34.02	34.48	23,632,254	+0.68(+2.00%)
Jan 28, 2016	33.23	34.02	33.05	33.80	20,501,398	+0.53(+1.60%)
Jan 27, 2016	33.14	33.52	32.99	33.27	18,088,858	+0.08(+0.23%)
Jan 26, 2016	33.05	33.52	33.05	33.20	15,095,395	+0.23(+0.69%)
Jan 25, 2016	33.24	33.32	32.85	32.97	17,811,252	-0.28(-0.84%)
Jan 22, 2016	32.86	33.27	32.70	33.25	19,838,658	+0.58(+1.79%)
Jan 21, 2016	32.80	32.92	32.38	32.67	18,556,320	-0.03(-0.09%)
Jan 20, 2016	33.31	33.36	32.23	32.70	26,213,806	-0.75(-2.25%)
Jan 19, 2016	33.13	33.54	33.00	33.45	23,529,856	+0.49(+1.50%)
Jan 15, 2016	32.92	32.95	32.95	32.95	24,947,860	-0.30(-0.89%)
Jan 14, 2016	32.75	33.44	32.64	33.25	30,405,768	+0.49(+1.51%)
Jan 13, 2016	32.89	33.03	32.66	32.76	23,024,370	-0.02(-0.05%)
Jan 12, 2016	32.92	33.02	32.51	32.77	18,916,152	-0.13(-0.39%)
Jan 11, 2016	32.75	33.05	32.73	32.90	21,589,470	+0.17(+0.53%)
Jan 08, 2016	32.76	32.99	32.67	32.73	15,386,730	-0.02(-0.05%)
Jan 07, 2016	32.61	32.91	32.54	32.74	16,167,583	-0.22(-0.67%)
Jan 06, 2016	32.83	33.10	32.70	32.96	16,753,995	-0.06(-0.18%)
Jan 05, 2016	32.77	33.11	32.31	33.02	14,381,079	+0.24(+0.72%)
Jan 04, 2016	32.67	32.80	32.39	32.79	19,556,340	-0.07(-0.21%)
Dec 31, 2015	33.16	32.86	32.86	32.86	13,741,339	-0.36(-1.07%)
Dec 30, 2015	33.27	33.36	33.14	33.21	10,316,156	-0.03(-0.09%)
Dec 29, 2015	33.22	33.36	33.16	33.24	12,148,843	+0.18(+0.55%)
Dec 28, 2015	32.80	33.10	32.80	33.06	6,634,393	+0.06(+0.18%)
Dec 24, 2015	32.91	33.00	33.00	33.00	3,577,435	-0.02(-0.07%)
Dec 23, 2015	32.58	33.09	32.53	33.02	11,304,336	+0.50(+1.54%)
Dec 22, 2015	32.34	32.61	32.04	32.52	10,703,752	+0.27(+0.85%)
Dec 21, 2015	32.35	32.48	32.09	32.25	11,896,901	-0.02(-0.07%)
Dec 18, 2015	32.64	32.67	32.03	32.27	24,247,256	-0.41(-1.24%)
Dec 17, 2015	32.67	32.86	32.43	32.68	17,512,462	+0.07(+0.21%)
Dec 16, 2015	31.93	32.66	31.83	32.61	24,349,848	+0.80(+2.53%)
Dec 15, 2015	31.60	32.00	31.58	31.81	13,450,892	+0.25(+0.79%)
Dec 14, 2015	31.52	31.56	31.19	31.56	21,823,796	+0.16(+0.50%)
Dec 11, 2015	31.42	31.66	31.18	31.40	19,101,830	-0.09(-0.27%)
Dec 10, 2015	31.97	32.03	31.46	31.49	12,887,825	-0.53(-1.65%)
Dec 09, 2015	31.87	32.35	31.76	32.02	14,208,270	+0.01(+0.02%)
Dec 08, 2015	31.93	32.05	31.75	32.01	14,157,886	-0.05(-0.14%)
Dec 07, 2015	31.84	32.07	31.69	32.05	17,987,050	+0.14(+0.45%)
Dec 04, 2015	31.58	31.96	31.48	31.91	14,588,464	+0.44(+1.41%)
Dec 03, 2015	31.66	31.66	31.36	31.47	19,802,536	-0.24(-0.76%)
Dec 02, 2015	32.30	32.38	31.70	31.71	16,682,052	-0.72(-2.22%)
Dec 01, 2015	32.25	32.50	32.12	32.43	16,704,665	+0.26(+0.79%)
Nov 30, 2015	32.16	32.41	32.11	32.17	15,136,201	+0.05(+0.16%)
Nov 27, 2015	32.15	32.27	32.08	32.12	5,297,335	+0.06(+0.19%)
Nov 25, 2015	32.25	32.06	32.06	32.06	10,218,804	-0.20(-0.61%)
Nov 24, 2015	32.16	32.30	32.00	32.26	11,700,696	-0.05(-0.14%)
Nov 23, 2015	32.64	32.68	32.25	32.30	15,833,508	-0.30(-0.92%)
Nov 20, 2015	32.52	32.84	32.46	32.60	16,662,623	+0.14(+0.42%)
Nov 19, 2015	32.20	32.53	32.17	32.47	16,456,161	+0.35(+1.08%)
Nov 18, 2015	31.94	32.19	31.66	32.12	20,578,860	+0.20(+0.64%)
Nov 17, 2015	32.49	32.68	31.83	31.92	17,958,974	-0.59(-1.80%)
Nov 16, 2015	32.02	32.51	31.91	32.50	12,165,568	+0.54(+1.69%)
Nov 13, 2015	32.12	32.34	31.87	31.96	12,665,198	-0.12(-0.37%)
Nov 12, 2015	32.31	32.62	32.06	32.08	11,764,556	-0.31(-0.95%)
Nov 11, 2015	32.20	32.45	32.14	32.39	14,604,265	+0.28(+0.87%)
Nov 10, 2015	31.84	32.21	31.78	32.11	11,318,578	+0.29(+0.90%)
Nov 09, 2015	31.60	31.98	31.54	31.83	17,745,098	+0.08(+0.26%)
Nov 06, 2015	32.36	32.44	31.48	31.75	43,066,132	-1.15(-3.49%)
Nov 05, 2015	33.11	33.21	32.90	32.90	18,316,548	-0.29(-0.86%)
Nov 04, 2015	32.97	33.28	32.97	33.18	14,265,678	+0.17(+0.52%)
Nov 03, 2015	32.79	33.05	32.70	33.01	16,547,187	+0.10(+0.30%)

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.