Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.96	33.26	32.80	33.00	26,604,176	+0.27(+0.82%)
Jan 28, 2016	32.43	32.85	32.34	32.73	21,617,810	+0.37(+1.14%)
Jan 27, 2016	32.43	32.65	32.15	32.36	18,413,966	+0.01(+0.02%)
Jan 26, 2016	32.42	32.68	32.24	32.36	16,898,888	-0.06(-0.19%)
Jan 25, 2016	32.48	32.68	32.24	32.42	16,234,504	+0.08(+0.24%)
Jan 22, 2016	32.02	32.48	31.87	32.34	19,779,470	+0.52(+1.62%)
Jan 21, 2016	31.87	31.92	31.59	31.83	20,233,366	+0.01(+0.02%)
Jan 20, 2016	31.87	32.00	31.33	31.82	25,910,322	-0.42(-1.29%)
Jan 19, 2016	32.12	32.39	32.03	32.23	20,092,086	+0.32(+1.01%)
Jan 15, 2016	31.49	31.91	31.91	31.91	27,510,060	-0.29(-0.91%)
Jan 14, 2016	32.29	32.42	32.02	32.20	20,843,574	+0.02(+0.07%)
Jan 13, 2016	32.43	32.73	32.13	32.18	21,915,392	-0.21(-0.64%)
Jan 12, 2016	32.53	32.64	32.20	32.39	28,369,992	+0.42(+1.30%)
Jan 11, 2016	31.97	32.19	31.75	31.97	20,557,830	+0.05(+0.17%)
Jan 08, 2016	32.03	32.39	31.84	31.92	19,046,874	-0.08(-0.26%)
Jan 07, 2016	32.03	32.38	31.87	32.00	26,740,112	-0.54(-1.65%)
Jan 06, 2016	32.45	32.69	32.33	32.54	21,126,644	-0.18(-0.54%)
Jan 05, 2016	32.53	32.78	32.43	32.72	20,508,040	+0.12(+0.35%)
Jan 04, 2016	32.56	32.68	32.27	32.60	20,917,282	-0.43(-1.30%)
Dec 31, 2015	33.30	33.03	33.03	33.03	12,651,044	-0.47(-1.40%)
Dec 30, 2015	33.64	33.66	33.41	33.50	6,647,165	-0.11(-0.32%)
Dec 29, 2015	33.48	33.66	33.45	33.61	10,065,558	+0.17(+0.51%)
Dec 28, 2015	33.40	33.46	33.30	33.44	8,226,985	-0.04(-0.11%)
Dec 24, 2015	33.44	33.48	33.48	33.48	3,949,070	-0.10(-0.30%)
Dec 23, 2015	33.36	33.62	33.33	33.58	11,824,431	+0.29(+0.88%)
Dec 22, 2015	32.96	33.36	32.84	33.29	15,970,462	+0.39(+1.19%)
Dec 21, 2015	32.93	33.02	32.65	32.90	13,582,264	+0.22(+0.66%)
Dec 18, 2015	33.34	33.39	32.68	32.68	31,970,868	-0.76(-2.28%)
Dec 17, 2015	33.69	33.75	33.39	33.44	19,076,670	-0.27(-0.80%)
Dec 16, 2015	33.26	33.76	33.26	33.71	28,436,268	+0.59(+1.79%)
Dec 15, 2015	32.94	33.25	32.88	33.12	23,299,828	+0.48(+1.46%)
Dec 14, 2015	32.53	32.88	32.27	32.64	26,128,018	+0.14(+0.43%)
Dec 11, 2015	32.78	32.93	32.40	32.50	22,515,974	-0.38(-1.15%)
Dec 10, 2015	32.86	33.12	32.70	32.88	20,135,862	+0.08(+0.23%)
Dec 09, 2015	32.90	33.27	32.68	32.80	16,835,506	-0.27(-0.81%)
Dec 08, 2015	33.10	33.26	32.91	33.07	13,962,215	-0.15(-0.44%)
Dec 07, 2015	33.30	33.40	33.06	33.22	15,645,837	-0.07(-0.21%)
Dec 04, 2015	32.74	33.43	32.74	33.29	21,442,454	+0.64(+1.95%)
Dec 03, 2015	32.86	32.98	32.54	32.65	19,513,682	-0.24(-0.72%)
Dec 02, 2015	32.93	33.01	32.75	32.89	16,384,231	-0.09(-0.28%)
Dec 01, 2015	32.86	33.14	32.86	32.98	14,504,070	+0.21(+0.63%)
Nov 30, 2015	33.16	33.18	32.76	32.77	20,879,934	-0.41(-1.23%)
Nov 27, 2015	33.10	33.25	32.91	33.18	9,411,276	+0.09(+0.28%)
Nov 25, 2015	33.06	33.09	33.09	33.09	13,556,622	+0.00(+0.00%)
Nov 24, 2015	32.58	33.27	32.55	33.09	20,662,294	+0.31(+0.93%)
Nov 23, 2015	32.47	32.95	32.45	32.78	17,478,994	+0.40(+1.25%)
Nov 20, 2015	33.05	33.26	32.35	32.38	25,921,978	-0.52(-1.58%)
Nov 19, 2015	32.29	33.04	32.29	32.90	31,570,032	+0.63(+1.96%)
Nov 18, 2015	31.87	32.32	31.81	32.26	16,976,916	+0.47(+1.46%)
Nov 17, 2015	31.94	32.16	31.67	31.80	16,693,434	-0.22(-0.69%)
Nov 16, 2015	31.61	32.05	31.58	32.02	14,735,983	+0.44(+1.40%)
Nov 13, 2015	31.64	31.88	31.56	31.58	15,226,897	-0.15(-0.48%)
Nov 12, 2015	32.06	32.09	31.72	31.73	14,054,692	-0.35(-1.09%)
Nov 11, 2015	32.00	32.20	31.99	32.08	11,926,708	+0.21(+0.65%)
Nov 10, 2015	31.62	31.90	31.61	31.87	10,854,696	+0.18(+0.55%)
Nov 09, 2015	31.82	31.89	31.55	31.70	14,186,228	-0.32(-1.00%)
Nov 06, 2015	32.03	32.21	31.75	32.02	15,629,515	-0.28(-0.87%)
Nov 05, 2015	32.05	32.32	32.03	32.30	12,613,368	+0.27(+0.86%)
Nov 04, 2015	32.26	32.35	31.97	32.03	13,744,778	-0.14(-0.45%)
Nov 03, 2015	32.19	32.29	31.90	32.17	12,702,456	-0.06(-0.19%)

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.