Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.20	37.07	36.02	37.05	12,055,484	+1.23(+3.43%)
Jan 28, 2016	34.76	35.89	34.53	35.82	8,617,115	+1.63(+4.77%)
Jan 27, 2016	33.35	35.27	33.27	34.19	11,580,957	+0.86(+2.58%)
Jan 26, 2016	32.77	33.96	32.10	33.33	16,513,944	+2.98(+9.82%)
Jan 25, 2016	32.06	32.17	30.18	30.35	10,742,117	-2.08(-6.41%)
Jan 22, 2016	33.16	33.44	31.88	32.43	5,162,553	-0.04(-0.12%)
Jan 21, 2016	31.58	32.96	31.42	32.47	4,915,339	+1.01(+3.21%)
Jan 20, 2016	30.78	31.61	30.06	31.46	8,553,320	+0.30(+0.96%)
Jan 19, 2016	31.68	32.15	30.79	31.16	4,362,557	-0.27(-0.86%)
Jan 15, 2016	30.88	31.43	31.43	31.43	5,791,900	-0.33(-1.04%)
Jan 14, 2016	31.59	32.15	30.49	31.76	4,181,103	+0.24(+0.76%)
Jan 13, 2016	32.73	32.95	31.39	31.52	4,696,605	-1.07(-3.28%)
Jan 12, 2016	33.21	33.47	31.84	32.59	3,718,116	-0.18(-0.55%)
Jan 11, 2016	31.98	32.89	31.98	32.77	4,161,828	+0.82(+2.57%)
Jan 08, 2016	33.01	33.25	31.87	31.95	4,760,017	-0.94(-2.86%)
Jan 07, 2016	32.10	33.27	32.10	32.89	5,203,280	+0.10(+0.30%)
Jan 06, 2016	33.21	33.47	32.37	32.79	4,493,170	-1.18(-3.47%)
Jan 05, 2016	33.82	34.19	33.31	33.97	5,592,042	+0.33(+0.98%)
Jan 04, 2016	32.35	33.66	32.08	33.64	6,508,924	+0.91(+2.78%)
Dec 31, 2015	32.61	32.73	32.73	32.73	2,582,000	+0.06(+0.18%)
Dec 30, 2015	32.96	33.02	32.61	32.67	1,398,371	-0.33(-1.00%)
Dec 29, 2015	32.85	33.23	32.83	33.00	3,379,168	+0.38(+1.16%)
Dec 28, 2015	32.59	33.05	32.39	32.62	2,685,376	-0.03(-0.09%)
Dec 24, 2015	33.08	32.65	32.65	32.65	2,726,400	-0.63(-1.89%)
Dec 23, 2015	33.30	33.45	32.39	33.28	3,865,855	+0.25(+0.76%)
Dec 22, 2015	32.78	33.19	32.61	33.03	4,475,684	+0.33(+1.01%)
Dec 21, 2015	32.12	32.72	31.87	32.70	4,688,912	+0.71(+2.22%)
Dec 18, 2015	32.33	32.64	31.62	31.99	7,342,811	-0.65(-1.99%)
Dec 17, 2015	33.44	33.45	32.52	32.64	5,771,228	-0.69(-2.07%)
Dec 16, 2015	32.43	33.44	32.41	33.33	6,848,797	+0.99(+3.06%)
Dec 15, 2015	32.00	32.60	31.81	32.34	7,203,051	+1.25(+4.02%)
Dec 14, 2015	31.02	31.28	30.30	31.09	6,158,548	+0.71(+2.34%)
Dec 11, 2015	30.77	30.99	30.28	30.38	3,293,086	-0.74(-2.38%)
Dec 10, 2015	30.52	31.26	30.52	31.12	3,980,873	+0.61(+2.00%)
Dec 09, 2015	30.78	31.64	30.78	30.51	4,905,040	-0.71(-2.27%)
Dec 08, 2015	30.81	31.36	30.61	31.22	4,637,483	+0.15(+0.48%)
Dec 07, 2015	30.45	31.14	30.07	31.07	4,113,986	+0.49(+1.60%)
Dec 04, 2015	29.87	30.72	29.71	30.58	5,403,422	+0.71(+2.38%)
Dec 03, 2015	31.00	31.02	29.66	29.87	6,689,315	-1.01(-3.27%)
Dec 02, 2015	31.09	31.56	30.77	30.88	4,059,666	-0.69(-2.19%)
Dec 01, 2015	32.00	32.20	31.36	31.57	4,616,509	-0.20(-0.63%)
Nov 30, 2015	31.64	32.27	31.18	31.77	6,315,146	-0.05(-0.16%)
Nov 27, 2015	32.35	32.56	31.75	31.82	2,222,121	-0.57(-1.76%)
Nov 25, 2015	32.25	32.39	32.39	32.39	4,211,400	+0.22(+0.68%)
Nov 24, 2015	31.11	32.31	31.05	32.17	6,860,916	+0.62(+1.97%)
Nov 23, 2015	30.56	31.59	30.39	31.55	5,378,495	+1.00(+3.27%)
Nov 20, 2015	29.88	30.56	29.71	30.55	4,094,934	+0.89(+3.00%)
Nov 19, 2015	29.45	30.13	29.33	29.66	3,044,675	+0.07(+0.24%)
Nov 18, 2015	29.00	29.63	28.75	29.59	4,459,235	+0.66(+2.28%)
Nov 17, 2015	29.30	29.50	28.70	28.93	4,357,281	-0.45(-1.53%)
Nov 16, 2015	29.20	29.82	28.94	29.38	3,439,735	+0.15(+0.51%)
Nov 13, 2015	29.49	29.61	28.74	29.23	6,141,799	-0.79(-2.63%)
Nov 12, 2015	30.00	30.91	29.92	30.02	4,897,979	-0.22(-0.73%)
Nov 11, 2015	31.31	31.31	29.82	30.24	6,116,611	-1.13(-3.60%)
Nov 10, 2015	30.65	31.46	30.32	31.37	5,436,273	+0.49(+1.59%)
Nov 09, 2015	31.96	32.05	30.67	30.88	5,239,935	-1.18(-3.68%)
Nov 06, 2015	32.50	32.71	31.89	32.06	3,767,386	-0.66(-2.02%)
Nov 05, 2015	32.45	32.96	32.23	32.72	4,360,270	+0.44(+1.36%)
Nov 04, 2015	32.57	32.72	31.88	32.28	3,008,907	-0.27(-0.83%)
Nov 03, 2015	31.96	32.82	31.81	32.55	4,279,371	+0.81(+2.55%)

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.