Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.41	33.00	32.32	32.99	1,688,312	+0.93(+2.91%)
Jan 28, 2016	31.97	32.20	31.70	32.06	1,663,888	+0.20(+0.63%)
Jan 27, 2016	32.00	32.26	31.69	31.86	2,029,573	+0.09(+0.28%)
Jan 26, 2016	31.33	31.87	31.31	31.77	1,703,306	+0.39(+1.23%)
Jan 25, 2016	31.61	31.65	31.35	31.38	1,853,361	-0.11(-0.35%)
Jan 22, 2016	31.29	31.57	31.19	31.50	1,931,884	+0.79(+2.57%)
Jan 21, 2016	30.57	30.88	30.19	30.71	2,346,343	+0.33(+1.08%)
Jan 20, 2016	30.52	30.62	29.79	30.38	2,444,493	-0.68(-2.18%)
Jan 19, 2016	31.05	31.25	30.88	31.06	2,588,225	+1.18(+3.94%)
Jan 15, 2016	29.89	29.88	29.88	29.88	2,281,951	-0.77(-2.50%)
Jan 14, 2016	30.50	30.80	30.33	30.65	2,471,555	+0.18(+0.59%)
Jan 13, 2016	31.12	31.16	30.44	30.47	2,090,357	-0.42(-1.35%)
Jan 12, 2016	30.65	30.97	30.35	30.88	2,771,734	+0.57(+1.87%)
Jan 11, 2016	30.41	30.46	29.99	30.32	1,827,255	+0.17(+0.57%)
Jan 08, 2016	30.60	30.60	30.10	30.15	2,089,833	-0.30(-0.98%)
Jan 07, 2016	30.48	30.74	30.34	30.44	1,759,202	-0.48(-1.57%)
Jan 06, 2016	30.81	31.04	30.74	30.93	1,955,957	-0.45(-1.42%)
Jan 05, 2016	31.26	31.50	31.14	31.38	1,714,085	-0.07(-0.24%)
Jan 04, 2016	31.47	31.49	30.96	31.45	2,082,209	-0.69(-2.13%)
Dec 31, 2015	32.49	32.14	32.14	32.14	940,984	-0.47(-1.44%)
Dec 30, 2015	32.80	32.83	32.61	32.61	1,161,702	-0.16(-0.48%)
Dec 29, 2015	32.64	32.82	32.56	32.76	1,715,785	+0.39(+1.22%)
Dec 28, 2015	32.29	32.41	32.23	32.37	870,404	+0.04(+0.12%)
Dec 24, 2015	32.31	32.33	32.33	32.33	624,192	+0.00(+0.00%)
Dec 23, 2015	31.99	32.33	31.97	32.33	1,690,819	+0.66(+2.07%)
Dec 22, 2015	31.52	31.71	31.29	31.67	1,924,844	+0.21(+0.66%)
Dec 21, 2015	31.88	31.88	31.22	31.47	1,509,419	+0.05(+0.17%)
Dec 18, 2015	31.67	31.72	31.41	31.41	2,249,408	-0.50(-1.56%)
Dec 17, 2015	32.02	32.15	31.91	31.91	1,687,072	-0.36(-1.11%)
Dec 16, 2015	32.01	32.35	31.85	32.27	1,688,591	+0.63(+2.00%)
Dec 15, 2015	31.59	31.82	31.59	31.64	2,059,567	+0.39(+1.26%)
Dec 14, 2015	31.23	31.35	30.91	31.24	3,265,654	+0.05(+0.17%)
Dec 11, 2015	31.41	31.52	31.15	31.19	2,279,485	-0.54(-1.69%)
Dec 10, 2015	31.91	31.96	31.67	31.73	2,179,383	-0.22(-0.68%)
Dec 09, 2015	32.08	32.32	31.73	31.94	2,471,451	+0.04(+0.14%)
Dec 08, 2015	31.83	32.00	31.73	31.90	1,952,001	-0.38(-1.18%)
Dec 07, 2015	32.18	32.33	32.08	32.28	1,448,923	+0.36(+1.12%)
Dec 04, 2015	31.29	31.95	31.27	31.92	1,973,741	+0.54(+1.71%)
Dec 03, 2015	31.92	31.93	31.28	31.38	2,471,955	-0.70(-2.18%)
Dec 02, 2015	32.19	32.37	32.06	32.08	1,864,335	+0.05(+0.16%)
Dec 01, 2015	31.93	32.03	31.80	32.03	1,586,115	+0.10(+0.30%)
Nov 30, 2015	32.39	32.43	31.91	31.94	1,671,633	-0.54(-1.65%)
Nov 27, 2015	32.60	32.68	32.42	32.47	1,106,242	-0.09(-0.27%)
Nov 25, 2015	32.58	32.56	32.56	32.56	2,418,007	+0.45(+1.42%)
Nov 24, 2015	31.73	32.17	31.73	32.11	2,259,817	-0.13(-0.39%)
Nov 23, 2015	32.43	32.52	32.17	32.23	1,651,097	-0.21(-0.64%)
Nov 20, 2015	32.36	32.60	32.36	32.44	3,578,912	+0.05(+0.16%)
Nov 19, 2015	32.26	32.46	32.24	32.39	2,280,251	+0.20(+0.63%)
Nov 18, 2015	31.73	32.21	31.73	32.19	3,451,599	+0.28(+0.89%)
Nov 17, 2015	31.98	32.11	31.84	31.91	3,275,412	+0.23(+0.73%)
Nov 16, 2015	31.32	31.67	31.31	31.67	1,661,235	+0.37(+1.19%)
Nov 13, 2015	31.32	31.41	31.20	31.30	1,601,281	-0.45(-1.41%)
Nov 12, 2015	31.97	32.06	31.75	31.75	1,839,353	-0.57(-1.78%)
Nov 11, 2015	32.20	32.45	32.16	32.32	2,199,954	+0.39(+1.24%)
Nov 10, 2015	31.56	31.97	31.55	31.93	1,702,746	-0.03(-0.09%)
Nov 09, 2015	31.85	32.02	31.75	31.96	1,432,369	-0.37(-1.15%)
Nov 06, 2015	32.39	32.51	32.05	32.33	1,365,608	-0.57(-1.74%)
Nov 05, 2015	32.93	33.01	32.77	32.90	1,437,661	-0.15(-0.45%)
Nov 04, 2015	33.14	33.17	32.96	33.05	988,113	-0.16(-0.49%)
Nov 03, 2015	32.94	33.24	32.87	33.22	1,266,850	-0.02(-0.07%)

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.