Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.26	30.32	29.19	30.31	1,453,718	+1.26(+4.33%)
Jan 28, 2016	29.63	29.70	28.69	29.06	1,394,686	-0.41(-1.39%)
Jan 27, 2016	29.24	29.95	29.19	29.47	1,678,498	+0.27(+0.94%)
Jan 26, 2016	28.96	29.49	28.79	29.19	1,449,124	+0.32(+1.11%)
Jan 25, 2016	29.58	29.89	28.74	28.87	1,790,133	-1.08(-3.61%)
Jan 22, 2016	29.44	30.03	29.02	29.95	2,315,468	+0.96(+3.29%)
Jan 21, 2016	30.12	30.46	29.00	29.00	3,087,072	-1.11(-3.69%)
Jan 20, 2016	29.74	30.46	28.32	30.11	1,813,402	-0.16(-0.52%)
Jan 19, 2016	30.83	31.05	29.86	30.26	1,329,500	-0.35(-1.15%)
Jan 15, 2016	30.59	30.62	30.62	30.62	1,523,136	-0.93(-2.94%)
Jan 14, 2016	30.99	31.58	30.54	31.54	1,414,803	+0.53(+1.70%)
Jan 13, 2016	32.19	32.44	30.68	31.01	1,824,842	-1.18(-3.66%)
Jan 12, 2016	31.68	32.32	31.18	32.19	1,793,902	+0.79(+2.51%)
Jan 11, 2016	31.99	32.21	30.90	31.40	1,632,435	-0.62(-1.95%)
Jan 08, 2016	32.40	32.86	31.88	32.03	1,738,704	-0.41(-1.26%)
Jan 07, 2016	32.79	33.16	32.33	32.44	1,384,121	-0.81(-2.43%)
Jan 06, 2016	33.53	34.32	33.16	33.25	1,984,285	-0.82(-2.40%)
Jan 05, 2016	33.89	34.10	33.47	34.07	1,241,475	+0.32(+0.95%)
Jan 04, 2016	34.62	34.63	33.35	33.74	1,825,134	-1.52(-4.31%)
Dec 31, 2015	34.78	35.26	35.26	35.26	1,123,628	+0.41(+1.17%)
Dec 30, 2015	34.88	35.27	34.85	34.86	711,969	-0.10(-0.28%)
Dec 29, 2015	34.73	34.99	34.63	34.95	515,183	+0.38(+1.10%)
Dec 28, 2015	34.47	34.66	34.15	34.57	487,569	-0.10(-0.28%)
Dec 24, 2015	34.48	34.67	34.67	34.67	306,350	+0.09(+0.25%)
Dec 23, 2015	34.43	34.63	34.09	34.58	981,199	+0.46(+1.34%)
Dec 22, 2015	34.05	34.24	33.54	34.12	784,293	+0.13(+0.37%)
Dec 21, 2015	34.05	34.24	33.53	34.00	1,075,346	+0.13(+0.37%)
Dec 18, 2015	34.09	34.31	33.81	33.87	1,323,522	-0.45(-1.31%)
Dec 17, 2015	34.97	34.97	34.17	34.32	583,425	-0.52(-1.48%)
Dec 16, 2015	34.70	35.17	34.31	34.84	1,244,162	+0.34(+0.99%)
Dec 15, 2015	34.69	34.77	34.06	34.49	1,682,162	+0.19(+0.54%)
Dec 14, 2015	35.05	35.27	34.22	34.31	1,300,030	-0.80(-2.28%)
Dec 11, 2015	35.26	35.75	35.09	35.11	1,146,795	-0.48(-1.34%)
Dec 10, 2015	35.94	36.11	35.52	35.59	1,077,371	-0.19(-0.54%)
Dec 09, 2015	36.36	36.64	35.69	35.78	1,021,708	-0.73(-2.00%)
Dec 08, 2015	35.58	36.58	35.39	36.51	1,736,214	+0.69(+1.93%)
Dec 07, 2015	36.10	36.19	35.59	35.82	1,215,198	-0.45(-1.24%)
Dec 04, 2015	35.56	36.39	35.51	36.27	2,012,327	+0.91(+2.56%)
Dec 03, 2015	35.62	35.81	35.04	35.36	1,843,350	-0.05(-0.14%)
Dec 02, 2015	35.92	35.99	35.34	35.41	856,278	-0.51(-1.41%)
Dec 01, 2015	35.70	36.00	35.38	35.92	1,003,683	+0.48(+1.35%)
Nov 30, 2015	35.56	35.81	35.33	35.44	1,030,878	-0.16(-0.44%)
Nov 27, 2015	35.43	35.85	35.23	35.60	991,806	+0.13(+0.36%)
Nov 25, 2015	35.58	35.47	35.47	35.47	963,168	-0.03(-0.08%)
Nov 24, 2015	35.50	35.72	35.22	35.50	1,407,908	-0.20(-0.55%)
Nov 23, 2015	35.73	36.13	35.54	35.69	858,466	+0.08(+0.22%)
Nov 20, 2015	36.08	36.30	35.58	35.62	1,222,331	-0.28(-0.79%)
Nov 19, 2015	35.24	36.01	35.17	35.90	1,167,530	+0.59(+1.68%)
Nov 18, 2015	34.88	35.51	34.88	35.30	2,224,095	+0.22(+0.64%)
Nov 17, 2015	35.23	35.40	34.62	35.08	2,279,874	+0.50(+1.44%)
Nov 16, 2015	34.11	35.10	34.05	34.58	2,911,113	+0.53(+1.55%)
Nov 13, 2015	33.04	34.39	32.83	34.06	5,257,805	+2.09(+6.52%)
Nov 12, 2015	32.53	32.56	31.77	31.97	2,570,518	-0.88(-2.67%)
Nov 11, 2015	32.30	33.21	32.13	32.85	1,627,658	+0.69(+2.15%)
Nov 10, 2015	31.79	32.42	31.45	32.16	2,095,601	+0.31(+0.98%)
Nov 09, 2015	31.98	32.08	31.39	31.84	1,690,333	-0.18(-0.55%)
Nov 06, 2015	31.89	32.34	31.58	32.02	1,136,137	-0.05(-0.15%)
Nov 05, 2015	31.68	32.15	31.29	32.07	1,241,970	+0.43(+1.36%)
Nov 04, 2015	31.22	31.72	31.10	31.64	1,260,560	+0.41(+1.31%)
Nov 03, 2015	32.61	32.78	31.17	31.23	2,493,232	-1.51(-4.61%)

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.