Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.08	32.03	30.02	32.01	7,357,630	+1.99(+6.63%)
Jan 28, 2016	30.31	30.31	28.59	30.02	4,845,812	+0.77(+2.63%)
Jan 27, 2016	29.45	30.01	29.14	29.25	4,061,156	-0.69(-2.30%)
Jan 26, 2016	28.94	30.21	28.88	29.94	4,524,803	+1.38(+4.82%)
Jan 25, 2016	28.90	29.15	28.53	28.56	2,839,693	-0.41(-1.41%)
Jan 22, 2016	29.20	29.38	28.69	28.97	3,461,587	+0.29(+1.00%)
Jan 21, 2016	28.63	29.15	28.43	28.68	3,449,570	+0.02(+0.09%)
Jan 20, 2016	28.35	29.00	27.77	28.66	4,368,505	-0.24(-0.82%)
Jan 19, 2016	29.32	29.41	28.46	28.90	3,985,929	+0.10(+0.34%)
Jan 15, 2016	28.90	28.80	28.80	28.80	4,104,052	-0.88(-2.95%)
Jan 14, 2016	29.40	29.98	29.08	29.67	4,661,556	+0.49(+1.68%)
Jan 13, 2016	29.99	30.37	29.13	29.18	4,249,011	-0.55(-1.85%)
Jan 12, 2016	29.86	30.19	29.03	29.73	5,186,369	+0.12(+0.42%)
Jan 11, 2016	30.10	30.17	29.33	29.61	4,069,815	-0.25(-0.82%)
Jan 08, 2016	30.69	30.93	29.79	29.85	4,151,492	-0.75(-2.44%)
Jan 07, 2016	31.62	31.63	30.30	30.60	6,856,247	-1.65(-5.11%)
Jan 06, 2016	32.13	32.53	32.03	32.25	1,990,808	-0.49(-1.50%)
Jan 05, 2016	32.69	32.80	32.33	32.74	4,289,788	+0.34(+1.04%)
Jan 04, 2016	32.48	32.82	32.14	32.40	4,918,975	-0.61(-1.86%)
Dec 31, 2015	33.06	33.02	33.02	33.02	2,332,338	-0.03(-0.10%)
Dec 30, 2015	32.96	33.19	32.85	33.05	2,397,762	-0.11(-0.35%)
Dec 29, 2015	33.25	33.34	32.80	33.16	1,879,218	+0.19(+0.58%)
Dec 28, 2015	33.08	33.08	32.48	32.97	2,168,407	-0.37(-1.10%)
Dec 24, 2015	33.29	33.34	33.34	33.34	769,249	+0.02(+0.07%)
Dec 23, 2015	33.82	34.25	33.01	33.31	4,180,579	-0.06(-0.19%)
Dec 22, 2015	32.29	33.48	32.27	33.38	3,953,797	+1.13(+3.50%)
Dec 21, 2015	31.83	32.44	31.70	32.25	3,960,047	+0.70(+2.21%)
Dec 18, 2015	31.10	31.81	30.94	31.55	7,084,615	+0.32(+1.04%)
Dec 17, 2015	31.02	31.48	30.63	31.23	3,938,816	-0.15(-0.49%)
Dec 16, 2015	31.21	31.87	30.58	31.38	6,425,568	-1.23(-3.76%)
Dec 15, 2015	32.80	32.94	32.38	32.61	2,734,141	+0.02(+0.07%)
Dec 14, 2015	32.70	33.16	32.38	32.58	2,999,070	+0.12(+0.37%)
Dec 11, 2015	32.81	33.05	32.40	32.46	3,095,768	-0.84(-2.53%)
Dec 10, 2015	32.41	33.65	32.35	33.30	3,002,569	+0.84(+2.58%)
Dec 09, 2015	32.40	33.04	32.31	32.47	2,239,886	+0.44(+1.37%)
Dec 08, 2015	31.87	32.70	31.79	32.03	2,838,784	-0.68(-2.08%)
Dec 07, 2015	33.00	33.00	32.28	32.71	1,937,030	-0.65(-1.95%)
Dec 04, 2015	33.21	33.43	32.94	33.36	2,158,297	+0.18(+0.54%)
Dec 03, 2015	33.71	33.73	32.83	33.18	2,227,224	-0.30(-0.90%)
Dec 02, 2015	33.90	34.08	33.43	33.48	2,240,009	-0.74(-2.16%)
Dec 01, 2015	33.85	34.26	33.65	34.22	2,081,837	+0.58(+1.71%)
Nov 30, 2015	33.65	33.91	33.23	33.65	3,572,797	-0.24(-0.72%)
Nov 27, 2015	33.65	33.99	33.50	33.89	768,940	+0.09(+0.26%)
Nov 25, 2015	34.04	33.80	33.80	33.80	1,862,880	-0.42(-1.23%)
Nov 24, 2015	33.11	34.30	33.00	34.22	3,864,031	+1.22(+3.69%)
Nov 23, 2015	33.48	33.81	32.93	33.00	1,840,061	-0.54(-1.60%)
Nov 20, 2015	34.10	34.31	33.39	33.54	2,313,646	-0.40(-1.17%)
Nov 19, 2015	34.15	34.39	33.83	33.94	1,984,120	-0.29(-0.85%)
Nov 18, 2015	33.29	34.25	33.22	34.23	2,094,413	+1.32(+4.02%)
Nov 17, 2015	33.39	33.47	32.78	32.91	2,305,436	-0.45(-1.36%)
Nov 16, 2015	32.95	33.61	32.83	33.36	1,996,433	+0.38(+1.16%)
Nov 13, 2015	32.57	33.44	32.56	32.98	1,996,279	+0.42(+1.30%)
Nov 12, 2015	32.91	32.91	31.92	32.56	4,580,206	-0.90(-2.69%)
Nov 11, 2015	34.06	34.08	33.20	33.46	2,061,652	-0.41(-1.20%)
Nov 10, 2015	33.69	33.91	33.49	33.86	2,009,848	-0.05(-0.14%)
Nov 09, 2015	34.16	34.26	33.52	33.91	2,524,670	-0.26(-0.76%)
Nov 06, 2015	33.98	34.24	33.55	34.17	2,504,410	-0.15(-0.43%)
Nov 05, 2015	34.60	34.69	34.10	34.32	2,116,903	-0.36(-1.03%)
Nov 04, 2015	35.25	35.27	34.04	34.68	2,931,051	-0.54(-1.54%)
Nov 03, 2015	35.30	35.65	34.87	35.22	3,663,350	-0.12(-0.34%)

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.