Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.20	30.10	28.76	29.96	24,412,156	+0.81(+2.79%)
Jan 28, 2016	29.07	30.20	28.42	29.14	21,998,654	+1.39(+5.00%)
Jan 27, 2016	26.77	28.92	26.20	27.76	28,760,328	+0.66(+2.43%)
Jan 26, 2016	26.88	27.53	25.63	27.10	37,393,608	+0.88(+3.36%)
Jan 25, 2016	28.21	28.73	26.21	26.22	25,606,036	-2.66(-9.21%)
Jan 22, 2016	29.29	30.33	28.17	28.88	24,211,346	+0.58(+2.06%)
Jan 21, 2016	26.73	28.62	26.55	28.29	25,537,654	+1.66(+6.22%)
Jan 20, 2016	27.24	27.30	25.07	26.64	40,930,548	-1.26(-4.53%)
Jan 19, 2016	30.46	30.58	27.29	27.90	27,181,156	-2.27(-7.52%)
Jan 15, 2016	30.16	30.17	30.17	30.17	24,941,840	-1.45(-4.58%)
Jan 14, 2016	30.06	32.06	29.63	31.62	23,800,950	+1.72(+5.77%)
Jan 13, 2016	31.24	32.03	29.79	29.89	24,807,572	-0.96(-3.11%)
Jan 12, 2016	32.09	32.09	29.99	30.85	21,890,692	-0.67(-2.12%)
Jan 11, 2016	33.21	33.44	31.12	31.52	22,514,024	-1.66(-5.01%)
Jan 08, 2016	33.87	34.18	32.86	33.18	11,896,189	-0.59(-1.75%)
Jan 07, 2016	34.29	34.97	33.67	33.77	14,144,587	-0.99(-2.84%)
Jan 06, 2016	35.34	35.51	34.52	34.76	14,344,551	-1.57(-4.32%)
Jan 05, 2016	35.77	36.43	35.25	36.33	9,147,404	+0.40(+1.11%)
Jan 04, 2016	35.57	36.62	35.32	35.93	11,634,092	+0.15(+0.41%)
Dec 31, 2015	35.31	35.79	35.79	35.79	8,716,846	+0.07(+0.19%)
Dec 30, 2015	35.98	36.59	35.67	35.72	8,616,201	-0.90(-2.45%)
Dec 29, 2015	36.97	37.08	36.18	36.62	8,198,063	+0.44(+1.23%)
Dec 28, 2015	36.49	36.63	35.98	36.17	11,462,162	-1.07(-2.88%)
Dec 24, 2015	37.59	37.25	37.25	37.25	4,255,687	-0.34(-0.90%)
Dec 23, 2015	36.25	37.61	36.24	37.58	12,793,787	+2.11(+5.94%)
Dec 22, 2015	34.63	35.69	34.42	35.47	13,517,180	+0.90(+2.62%)
Dec 21, 2015	35.28	35.38	34.16	34.57	14,185,115	-0.64(-1.81%)
Dec 18, 2015	36.07	36.47	35.08	35.21	21,558,782	-1.03(-2.86%)
Dec 17, 2015	37.84	37.91	35.97	36.24	16,885,446	-1.59(-4.19%)
Dec 16, 2015	38.56	38.97	37.65	37.83	14,918,572	-0.93(-2.39%)
Dec 15, 2015	38.59	39.14	38.43	38.76	14,029,715	+0.79(+2.08%)
Dec 14, 2015	36.47	38.43	36.33	37.97	18,489,326	+1.07(+2.91%)
Dec 11, 2015	36.98	37.14	35.88	36.89	19,123,114	-0.84(-2.21%)
Dec 10, 2015	36.97	38.29	36.80	37.73	14,427,023	+0.57(+1.55%)
Dec 09, 2015	37.06	38.13	36.60	37.15	12,900,491	+0.13(+0.35%)
Dec 08, 2015	36.52	37.67	35.94	37.02	11,379,468	-0.53(-1.41%)
Dec 07, 2015	38.12	38.55	36.92	37.55	15,056,245	-1.69(-4.30%)
Dec 04, 2015	38.97	39.47	38.45	39.24	12,255,180	-0.32(-0.81%)
Dec 03, 2015	40.48	40.61	39.46	39.56	13,921,012	-0.72(-1.79%)
Dec 02, 2015	41.55	41.83	40.00	40.28	13,888,398	-1.58(-3.77%)
Dec 01, 2015	41.75	41.97	41.32	41.86	10,050,611	+0.43(+1.04%)
Nov 30, 2015	41.02	41.77	40.89	41.43	11,397,874	+0.44(+1.07%)
Nov 27, 2015	41.26	41.46	40.82	40.99	3,634,537	-0.69(-1.66%)
Nov 25, 2015	42.15	41.68	41.68	41.68	6,710,916	-0.72(-1.70%)
Nov 24, 2015	40.98	42.63	40.92	42.40	10,701,521	+1.56(+3.83%)
Nov 23, 2015	40.47	41.22	40.22	40.84	7,318,629	+0.27(+0.66%)
Nov 20, 2015	41.10	41.43	40.35	40.57	7,474,362	-0.48(-1.18%)
Nov 19, 2015	41.54	41.75	40.76	41.06	8,238,725	-0.71(-1.69%)
Nov 18, 2015	41.73	42.21	40.96	41.76	6,412,426	+0.44(+1.08%)
Nov 17, 2015	41.51	41.92	40.97	41.32	8,115,316	-0.36(-0.86%)
Nov 16, 2015	39.78	41.73	39.55	41.68	10,800,119	+1.95(+4.90%)
Nov 13, 2015	39.78	39.94	39.12	39.73	8,337,420	-0.11(-0.27%)
Nov 12, 2015	40.20	40.69	39.71	39.84	9,639,596	-1.13(-2.75%)
Nov 11, 2015	41.79	41.96	40.88	40.96	9,102,420	-0.93(-2.21%)
Nov 10, 2015	41.76	42.27	41.39	41.89	6,766,478	+0.01(+0.02%)
Nov 09, 2015	42.64	43.03	41.69	41.88	7,325,400	-0.87(-2.03%)
Nov 06, 2015	42.75	43.26	42.16	42.75	8,560,913	-0.39(-0.91%)
Nov 05, 2015	42.83	43.88	42.75	43.14	9,435,515	-0.05(-0.11%)
Nov 04, 2015	43.49	43.54	42.52	43.19	11,375,955	-0.30(-0.69%)
Nov 03, 2015	42.39	43.81	42.32	43.49	11,905,081	+1.37(+3.26%)

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.