Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.01	32.43	31.85	32.42	2,613,331	+0.56(+1.74%)
Jan 28, 2016	32.28	32.29	31.55	31.86	2,256,048	-0.99(-3.00%)
Jan 27, 2016	33.02	33.27	32.68	32.85	554,606	+0.13(+0.40%)
Jan 26, 2016	32.53	32.79	32.46	32.72	2,999,563	+0.05(+0.14%)
Jan 25, 2016	32.48	32.90	32.43	32.67	570,616	-0.12(-0.38%)
Jan 22, 2016	32.68	32.87	32.52	32.80	866,530	+0.90(+2.82%)
Jan 21, 2016	32.01	32.09	31.60	31.90	702,124	-0.11(-0.34%)
Jan 20, 2016	31.96	32.16	31.37	32.01	4,335,954	-0.33(-1.02%)
Jan 19, 2016	32.31	32.48	32.07	32.34	1,044,919	+0.43(+1.33%)
Jan 15, 2016		31.91	31.91	31.91	0	-0.98(-2.98%)
Jan 14, 2016	32.60	32.90	32.45	32.90	845,329	+0.38(+1.17%)
Jan 13, 2016	33.13	33.20	32.46	32.52	1,015,155	-0.66(-2.00%)
Jan 12, 2016	33.08	33.23	32.80	33.18	592,819	+0.42(+1.28%)
Jan 11, 2016	33.02	33.04	32.53	32.76	706,942	-0.01(-0.03%)
Jan 08, 2016	33.53	33.54	32.77	32.77	553,478	-0.83(-2.47%)
Jan 07, 2016	33.61	33.82	33.48	33.60	6,652,610	-0.07(-0.21%)
Jan 06, 2016	33.59	33.79	33.51	33.67	560,222	-0.53(-1.55%)
Jan 05, 2016	34.16	34.24	33.91	34.20	553,924	+0.03(+0.07%)
Jan 04, 2016	34.12	34.24	33.78	34.17	800,273	-0.30(-0.86%)
Dec 31, 2015		34.47	34.47	34.47	0	-0.61(-1.74%)
Dec 30, 2015	35.10	35.13	34.85	35.08	723,308	+0.02(+0.06%)
Dec 29, 2015	34.95	35.10	34.90	35.06	491,470	+0.27(+0.78%)
Dec 28, 2015	34.68	34.80	34.54	34.79	602,878	+0.20(+0.58%)
Dec 24, 2015		34.59	34.59	34.59	0	+0.09(+0.25%)
Dec 23, 2015	34.19	34.57	34.13	34.51	459,308	+0.41(+1.22%)
Dec 22, 2015	33.90	34.14	33.80	34.09	487,068	+0.32(+0.93%)
Dec 21, 2015	34.12	34.17	33.65	33.77	1,046,622	+0.09(+0.25%)
Dec 18, 2015	33.96	34.04	33.53	33.69	491,431	-0.15(-0.44%)
Dec 17, 2015	34.05	34.12	33.70	33.84	700,616	-0.68(-1.98%)
Dec 16, 2015	34.28	34.64	34.14	34.52	1,278,737	+0.68(+2.01%)
Dec 15, 2015	33.70	33.95	33.68	33.84	1,170,260	+0.30(+0.91%)
Dec 14, 2015	33.93	34.03	33.38	33.54	4,194,932	-0.19(-0.56%)
Dec 11, 2015	34.04	34.11	33.70	33.73	2,118,283	-0.17(-0.50%)
Dec 10, 2015	34.15	34.25	33.82	33.90	1,232,021	+0.02(+0.06%)
Dec 09, 2015	34.08	34.21	33.52	33.88	647,332	-0.30(-0.88%)
Dec 08, 2015	34.03	34.27	34.00	34.18	440,894	-0.10(-0.29%)
Dec 07, 2015	34.33	34.35	34.12	34.28	971,980	-0.17(-0.49%)
Dec 04, 2015	33.95	34.46	33.94	34.45	422,495	+0.56(+1.65%)
Dec 03, 2015	34.06	34.09	33.75	33.89	389,937	-0.14(-0.41%)
Dec 02, 2015	34.04	34.15	33.91	34.03	706,168	+0.41(+1.20%)
Dec 01, 2015	33.61	33.70	33.33	33.62	1,295,974	+0.13(+0.40%)
Nov 30, 2015	33.66	33.75	33.49	33.49	778,528	+0.00(+0.00%)
Nov 27, 2015	33.32	33.54	33.29	33.49	371,493	+0.30(+0.90%)
Nov 25, 2015		33.19	33.19	33.19	0	+0.29(+0.90%)
Nov 24, 2015	32.74	33.04	32.64	32.90	1,291,062	-0.29(-0.89%)
Nov 23, 2015		33.39	33.13	33.19	1,168,272	-0.21(-0.63%)
Nov 20, 2015	33.66	33.78	33.37	33.40	1,817,866	-0.03(-0.09%)
Nov 19, 2015	33.60	33.67	33.37	33.43	1,124,674	+0.03(+0.09%)
Nov 18, 2015	33.44	33.46	33.17	33.40	7,091,866	+0.12(+0.36%)
Nov 17, 2015	33.29	33.53	33.23	33.28	825,649	+0.00(+0.00%)
Nov 16, 2015	32.77	33.28	32.72	33.28	1,454,428	+0.16(+0.47%)
Nov 13, 2015	32.72	33.21	32.72	33.12	1,648,947	-0.17(-0.53%)
Nov 12, 2015	33.02	33.49	33.02	33.30	1,721,129	+0.28(+0.85%)
Nov 11, 2015	33.32	33.34	32.99	33.02	576,043	-0.07(-0.22%)
Nov 10, 2015	32.91	33.10	32.85	33.09	563,813	-0.21(-0.62%)
Nov 09, 2015	33.23	33.30	33.10	33.30	526,492	-0.28(-0.83%)
Nov 06, 2015	33.84	33.84	33.43	33.58	483,929	-0.48(-1.41%)
Nov 05, 2015		34.37	33.97	34.06	1,828,503	+0.32(+0.95%)
Nov 04, 2015	34.23	34.24	33.70	33.74	1,762,606	-0.15(-0.44%)
Nov 03, 2015	33.73	33.92	33.61	33.89	356,934	+0.17(+0.52%)

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.