Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.03	29.16	27.65	28.85	2,386,709	+1.49(+5.44%)
Jan 28, 2016	26.55	28.27	25.92	27.36	4,870,045	-2.19(-7.41%)
Jan 27, 2016	30.32	30.72	29.29	29.55	1,371,034	-0.75(-2.49%)
Jan 26, 2016	29.30	31.32	28.91	30.30	2,826,718	+1.58(+5.49%)
Jan 25, 2016	29.08	29.28	28.37	28.73	1,380,263	-0.77(-2.61%)
Jan 22, 2016	29.52	30.29	29.04	29.50	1,043,282	+0.77(+2.68%)
Jan 21, 2016	28.85	29.53	28.35	28.73	1,028,908	-0.09(-0.30%)
Jan 20, 2016	28.80	29.25	27.18	28.81	1,864,167	-0.79(-2.66%)
Jan 19, 2016	30.33	30.34	29.02	29.60	1,317,833	-0.39(-1.29%)
Jan 15, 2016	28.66	29.99	29.99	29.99	1,429,463	+0.23(+0.77%)
Jan 14, 2016	29.76	30.05	28.73	29.76	943,604	+0.03(+0.09%)
Jan 13, 2016	30.75	31.14	29.56	29.73	946,420	-0.71(-2.33%)
Jan 12, 2016	30.73	30.85	29.80	30.44	876,611	+0.15(+0.49%)
Jan 11, 2016	30.61	30.85	29.76	30.29	784,426	-0.20(-0.66%)
Jan 08, 2016	31.26	31.28	30.44	30.50	868,788	-0.58(-1.86%)
Jan 07, 2016	31.40	31.86	30.93	31.07	806,870	-1.06(-3.30%)
Jan 06, 2016	32.26	32.47	31.75	32.13	1,179,037	-0.79(-2.39%)
Jan 05, 2016	34.15	34.26	32.86	32.92	1,242,286	-1.23(-3.59%)
Jan 04, 2016	33.54	34.38	33.31	34.15	1,119,890	-0.05(-0.15%)
Dec 31, 2015	34.34	34.20	34.20	34.20	642,762	-0.19(-0.56%)
Dec 30, 2015	34.61	35.28	34.33	34.39	580,395	-0.51(-1.46%)
Dec 29, 2015	34.39	35.08	34.11	34.90	555,115	+0.78(+2.28%)
Dec 28, 2015	34.72	34.82	33.97	34.12	568,092	-0.80(-2.28%)
Dec 24, 2015	34.88	34.92	34.92	34.92	252,493	-0.07(-0.20%)
Dec 23, 2015	34.71	35.13	34.49	34.99	683,836	+0.67(+1.97%)
Dec 22, 2015	33.11	34.66	33.00	34.32	774,636	+1.29(+3.90%)
Dec 21, 2015	33.04	33.25	32.69	33.03	863,190	+0.32(+0.99%)
Dec 18, 2015	33.58	33.58	32.58	32.70	2,232,542	-0.97(-2.89%)
Dec 17, 2015	35.38	35.46	33.64	33.68	1,117,131	-1.68(-4.76%)
Dec 16, 2015	34.88	35.57	34.65	35.36	1,258,569	+0.66(+1.89%)
Dec 15, 2015	34.60	34.74	33.84	34.70	1,132,171	+0.30(+0.87%)
Dec 14, 2015	34.17	34.72	33.84	34.40	970,147	+0.27(+0.80%)
Dec 11, 2015	34.74	34.74	34.07	34.13	1,039,498	-1.09(-3.08%)
Dec 10, 2015	35.65	35.91	35.21	35.22	803,065	-0.44(-1.23%)
Dec 09, 2015	35.48	36.80	35.48	35.66	878,720	+0.05(+0.15%)
Dec 08, 2015	35.97	36.33	35.33	35.60	1,170,065	-0.93(-2.54%)
Dec 07, 2015	36.65	36.95	36.26	36.53	632,576	-0.46(-1.25%)
Dec 04, 2015	36.65	37.08	36.17	37.00	565,300	+0.23(+0.62%)
Dec 03, 2015	37.90	37.91	36.58	36.77	605,073	-1.00(-2.64%)
Dec 02, 2015	38.12	38.40	37.45	37.77	940,765	-0.44(-1.15%)
Dec 01, 2015	38.41	38.56	37.75	38.21	666,525	-0.22(-0.57%)
Nov 30, 2015	38.00	38.61	37.74	38.42	779,255	+0.49(+1.29%)
Nov 27, 2015	37.84	38.28	37.50	37.93	299,324	+0.22(+0.58%)
Nov 25, 2015	38.35	37.71	37.71	37.71	826,310	-0.68(-1.78%)
Nov 24, 2015	37.61	38.58	37.36	38.40	953,969	+0.84(+2.24%)
Nov 23, 2015	38.06	38.31	37.49	37.56	506,162	-0.35(-0.92%)
Nov 20, 2015	37.54	38.01	37.32	37.91	775,743	+0.60(+1.60%)
Nov 19, 2015	37.26	37.38	36.88	37.31	535,584	-0.07(-0.19%)
Nov 18, 2015	36.97	37.43	36.71	37.38	716,831	+0.71(+1.93%)
Nov 17, 2015	36.96	37.00	36.51	36.67	968,704	-0.24(-0.64%)
Nov 16, 2015	35.73	37.22	35.61	36.91	1,361,122	+1.02(+2.86%)
Nov 13, 2015	36.34	36.79	35.88	35.88	1,947,469	-0.49(-1.35%)
Nov 12, 2015	35.98	36.72	35.83	36.37	1,609,821	-0.18(-0.48%)
Nov 11, 2015	36.80	36.98	36.25	36.55	1,082,233	-0.06(-0.17%)
Nov 10, 2015	35.95	36.89	35.95	36.61	989,641	+0.42(+1.16%)
Nov 09, 2015	36.79	36.87	36.05	36.19	1,571,934	-0.68(-1.84%)
Nov 06, 2015	36.51	37.28	36.26	36.87	1,133,994	+0.24(+0.64%)
Nov 05, 2015	36.58	36.98	35.90	36.64	1,149,622	+0.02(+0.05%)
Nov 04, 2015	36.32	36.95	36.32	36.62	1,217,214	+0.44(+1.20%)
Nov 03, 2015	36.40	36.92	35.70	36.18	1,819,963	-0.30(-0.81%)

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.