Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.17	35.73	35.06	35.69	17,531,320	+0.86(+2.48%)
Jan 28, 2016	33.94	34.98	33.89	34.83	12,735,791	+0.39(+1.14%)
Jan 27, 2016	34.46	35.12	34.18	34.44	14,204,637	+0.00(+0.00%)
Jan 26, 2016	34.29	34.87	34.08	34.44	14,302,921	+0.33(+0.96%)
Jan 25, 2016	34.16	34.54	34.04	34.11	11,432,642	+0.07(+0.21%)
Jan 22, 2016	33.97	34.12	33.60	34.04	11,041,454	+0.48(+1.44%)
Jan 21, 2016	33.57	33.73	33.15	33.56	10,531,589	+0.13(+0.40%)
Jan 20, 2016	33.63	33.96	32.80	33.42	16,372,123	-0.69(-2.02%)
Jan 19, 2016	33.75	34.26	33.70	34.11	13,544,841	+0.70(+2.10%)
Jan 15, 2016	33.32	33.41	33.41	33.41	16,753,775	-0.60(-1.75%)
Jan 14, 2016	33.70	34.29	33.59	34.01	11,537,007	+0.26(+0.76%)
Jan 13, 2016	34.67	34.67	33.70	33.75	13,206,557	-0.93(-2.69%)
Jan 12, 2016	35.02	35.09	34.41	34.68	9,635,716	-0.05(-0.13%)
Jan 11, 2016	34.27	34.89	34.27	34.73	14,087,975	+0.71(+2.09%)
Jan 08, 2016	34.05	34.60	33.90	34.02	12,086,231	+0.06(+0.17%)
Jan 07, 2016	33.83	34.64	33.78	33.96	12,520,414	-0.60(-1.74%)
Jan 06, 2016	33.91	34.74	33.88	34.56	13,159,577	+0.36(+1.06%)
Jan 05, 2016	33.57	34.31	33.54	34.20	10,898,930	+0.68(+2.02%)
Jan 04, 2016	33.61	33.63	33.04	33.52	11,642,882	-0.48(-1.41%)
Dec 31, 2015	34.18	34.00	34.00	34.00	6,252,747	-0.34(-1.00%)
Dec 30, 2015	34.45	34.54	34.24	34.34	5,540,144	-0.07(-0.20%)
Dec 29, 2015	34.22	34.46	34.08	34.41	6,528,526	+0.38(+1.12%)
Dec 28, 2015	33.94	34.13	33.78	34.04	5,781,062	-0.01(-0.03%)
Dec 24, 2015	34.06	34.05	34.05	34.05	3,056,351	-0.08(-0.24%)
Dec 23, 2015	33.84	34.16	33.69	34.13	7,102,718	+0.39(+1.14%)
Dec 22, 2015	33.39	33.81	33.15	33.74	11,493,405	+0.52(+1.57%)
Dec 21, 2015	33.21	33.38	32.76	33.22	13,627,961	+0.18(+0.54%)
Dec 18, 2015	33.62	33.65	33.03	33.04	20,227,368	-0.75(-2.23%)
Dec 17, 2015	34.00	34.09	33.74	33.79	8,931,112	-0.30(-0.88%)
Dec 16, 2015	33.38	34.21	33.20	34.09	11,866,320	+0.93(+2.81%)
Dec 15, 2015	33.42	33.68	33.06	33.16	10,448,469	-0.10(-0.31%)
Dec 14, 2015	32.61	33.30	32.50	33.27	11,228,226	+0.61(+1.88%)
Dec 11, 2015	32.80	33.02	32.53	32.65	9,182,820	-0.42(-1.26%)
Dec 10, 2015	33.24	33.35	32.87	33.07	8,157,286	-0.09(-0.26%)
Dec 09, 2015	33.56	33.82	32.99	33.16	9,385,679	-0.52(-1.55%)
Dec 08, 2015	33.65	33.75	33.40	33.68	5,579,211	-0.02(-0.07%)
Dec 07, 2015	33.89	34.07	33.58	33.70	7,368,543	-0.14(-0.41%)
Dec 04, 2015	33.23	33.87	33.23	33.84	12,882,963	+0.82(+2.49%)
Dec 03, 2015	33.37	33.54	32.88	33.02	8,930,500	-0.43(-1.30%)
Dec 02, 2015	33.48	33.78	33.40	33.45	9,111,183	-0.03(-0.09%)
Dec 01, 2015	33.35	33.52	33.12	33.48	8,389,545	+0.17(+0.50%)
Nov 30, 2015	33.52	33.83	33.26	33.31	13,599,367	-0.09(-0.26%)
Nov 27, 2015	33.31	33.56	33.26	33.40	3,056,821	+0.14(+0.43%)
Nov 25, 2015	33.31	33.26	33.26	33.26	5,152,765	-0.04(-0.12%)
Nov 24, 2015	33.19	33.45	32.97	33.30	6,422,061	-0.03(-0.09%)
Nov 23, 2015	33.15	33.45	33.05	33.32	7,818,435	+0.28(+0.86%)
Nov 20, 2015	33.28	33.76	33.01	33.04	10,943,284	-0.19(-0.57%)
Nov 19, 2015	33.09	33.56	33.09	33.23	9,654,546	+0.23(+0.70%)
Nov 18, 2015	32.90	33.05	32.64	33.00	10,930,510	+0.22(+0.67%)
Nov 17, 2015	32.88	33.02	32.68	32.78	6,714,579	-0.05(-0.16%)
Nov 16, 2015	32.55	32.92	32.53	32.83	8,907,422	+0.28(+0.87%)
Nov 13, 2015	32.83	32.99	32.54	32.55	8,042,988	-0.28(-0.85%)
Nov 12, 2015	33.05	33.20	32.73	32.83	9,084,507	-0.26(-0.79%)
Nov 11, 2015	32.97	33.39	32.97	33.09	14,044,994	+0.24(+0.74%)
Nov 10, 2015	32.97	33.13	32.80	32.84	8,414,575	-0.17(-0.51%)
Nov 09, 2015	32.84	33.19	32.72	33.01	10,802,514	-0.01(-0.02%)
Nov 06, 2015	33.40	33.42	32.59	33.02	13,825,979	-0.56(-1.65%)
Nov 05, 2015	33.78	33.81	33.41	33.57	9,306,018	+0.01(+0.03%)
Nov 04, 2015	33.48	33.68	33.41	33.56	16,078,158	+0.10(+0.31%)
Nov 03, 2015	34.67	34.70	33.39	33.46	20,978,376	-1.53(-4.38%)

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.