Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.53	29.58	28.43	29.28	294,241,312	-2.41(-7.61%)
Jan 28, 2016	30.35	31.83	29.81	31.69	277,616,608	+2.59(+8.91%)
Jan 27, 2016	30.03	30.10	28.87	29.10	102,886,336	-0.89(-2.98%)
Jan 26, 2016	30.10	30.15	29.45	29.99	75,399,048	+0.24(+0.79%)
Jan 25, 2016	29.83	30.35	29.66	29.76	87,999,592	+0.01(+0.03%)
Jan 22, 2016	29.37	29.93	29.14	29.75	102,643,688	+1.07(+3.71%)
Jan 21, 2016	28.61	29.37	28.34	28.68	99,032,776	+0.16(+0.57%)
Jan 20, 2016	28.15	28.85	27.31	28.52	159,543,168	-0.14(-0.47%)
Jan 19, 2016	28.79	29.13	28.26	28.66	96,309,568	+0.21(+0.75%)
Jan 15, 2016	28.54	28.44	28.44	28.44	156,056,112	-1.14(-3.85%)
Jan 14, 2016	28.94	30.04	28.43	29.58	144,882,496	+0.56(+1.92%)
Jan 13, 2016	30.97	30.97	28.89	29.02	153,313,392	-1.80(-5.84%)
Jan 12, 2016	31.19	31.23	30.54	30.82	94,643,936	+0.01(+0.02%)
Jan 11, 2016	30.55	30.92	29.86	30.81	97,836,048	+0.53(+1.76%)
Jan 08, 2016	30.91	31.13	30.23	30.28	110,517,576	-0.04(-0.15%)
Jan 07, 2016	31.02	31.43	30.19	30.33	141,378,880	-1.23(-3.91%)
Jan 06, 2016	31.03	31.91	30.94	31.56	106,704,128	-0.06(-0.18%)
Jan 05, 2016	32.27	32.27	31.31	31.62	116,581,600	-0.16(-0.50%)
Jan 04, 2016	32.74	32.81	31.30	31.77	186,534,528	-1.94(-5.76%)
Dec 31, 2015	34.22	33.72	33.72	33.72	75,168,344	-0.66(-1.91%)
Dec 30, 2015	34.51	34.69	34.24	34.37	70,496,784	-0.24(-0.71%)
Dec 29, 2015	33.82	34.74	33.81	34.62	114,932,512	+0.94(+2.78%)
Dec 28, 2015	33.20	33.70	33.20	33.68	75,787,576	+0.62(+1.87%)
Dec 24, 2015	33.09	33.06	33.06	33.06	21,911,404	-0.05(-0.14%)
Dec 23, 2015	33.25	33.25	32.75	33.11	54,518,864	+0.03(+0.08%)
Dec 22, 2015	33.26	33.35	32.89	33.08	53,471,544	-0.07(-0.20%)
Dec 21, 2015	33.35	33.42	32.87	33.15	65,089,824	+0.02(+0.06%)
Dec 18, 2015	33.35	33.76	33.13	33.13	137,147,840	-0.32(-0.97%)
Dec 17, 2015	33.92	34.04	33.45	33.45	73,685,688	-0.26(-0.76%)
Dec 16, 2015	33.10	33.79	32.89	33.71	79,341,320	+0.85(+2.60%)
Dec 15, 2015	33.17	33.50	32.79	32.85	95,259,680	+0.04(+0.11%)
Dec 14, 2015	32.01	32.85	31.69	32.82	87,283,048	+0.89(+2.77%)
Dec 11, 2015	32.49	32.82	31.91	31.93	109,745,864	-1.11(-3.35%)
Dec 10, 2015	33.20	33.35	32.90	33.04	69,141,424	-0.12(-0.37%)
Dec 09, 2015	33.82	33.87	32.71	33.16	103,275,808	-0.63(-1.85%)
Dec 08, 2015	33.08	33.92	32.91	33.79	73,115,432	+0.37(+1.12%)
Dec 07, 2015	33.66	33.69	32.95	33.41	74,817,600	-0.14(-0.42%)
Dec 04, 2015	33.22	33.66	32.99	33.55	90,909,192	+0.32(+0.96%)
Dec 03, 2015	33.89	34.06	33.00	33.23	101,487,112	-0.49(-1.44%)
Dec 02, 2015	33.97	34.16	33.63	33.72	85,590,040	-0.15(-0.45%)
Dec 01, 2015	33.61	33.97	33.31	33.87	95,193,568	+0.71(+2.14%)
Nov 30, 2015	33.72	33.98	33.15	33.16	113,946,784	-0.42(-1.26%)
Nov 27, 2015	33.96	33.97	33.53	33.58	39,428,520	-0.10(-0.31%)
Nov 25, 2015	33.67	33.69	33.69	33.69	54,084,884	+0.21(+0.62%)
Nov 24, 2015	33.63	33.71	32.98	33.48	90,998,928	-0.39(-1.15%)
Nov 23, 2015	33.50	34.06	33.34	33.87	87,820,928	+0.53(+1.58%)
Nov 20, 2015	33.32	33.37	32.80	33.34	78,105,936	+0.36(+1.09%)
Nov 19, 2015	33.17	33.56	32.87	32.99	94,291,168	-0.11(-0.34%)
Nov 18, 2015	32.25	33.17	32.24	33.10	89,477,776	+1.01(+3.15%)
Nov 17, 2015	32.46	32.59	31.97	32.09	86,579,056	-0.23(-0.70%)
Nov 16, 2015	31.97	32.42	31.04	32.31	148,915,232	+0.27(+0.85%)
Nov 13, 2015	33.10	33.27	31.95	32.04	125,515,984	-1.16(-3.49%)
Nov 12, 2015	33.57	33.70	33.13	33.20	85,789,984	-0.38(-1.14%)
Nov 11, 2015	33.08	33.72	33.08	33.58	107,901,616	+0.68(+2.06%)
Nov 10, 2015	32.47	32.92	32.29	32.91	69,872,760	+0.21(+0.64%)
Nov 09, 2015	32.86	33.02	32.32	32.70	81,113,032	-0.19(-0.59%)
Nov 06, 2015	32.67	33.04	32.55	32.89	82,035,760	+0.19(+0.57%)
Nov 05, 2015	32.28	32.77	32.08	32.71	94,659,016	+0.73(+2.29%)
Nov 04, 2015	31.31	32.22	31.29	31.97	96,972,056	+0.78(+2.50%)
Nov 03, 2015	31.40	31.42	31.03	31.19	65,081,604	-0.15(-0.48%)

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.