Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.82	33.00	30.80	32.94	21,714,454	+0.97(+3.05%)
Jan 28, 2016	32.67	33.05	31.39	31.97	14,600,424	-0.26(-0.82%)
Jan 27, 2016	33.35	33.49	32.10	32.23	8,310,355	-1.16(-3.48%)
Jan 26, 2016	32.97	33.55	32.95	33.40	5,815,955	+0.54(+1.64%)
Jan 25, 2016	33.83	33.94	32.76	32.86	9,069,996	-1.13(-3.31%)
Jan 22, 2016	33.19	34.25	32.94	33.98	6,978,027	+1.29(+3.94%)
Jan 21, 2016	32.91	33.54	32.53	32.70	9,364,367	-0.14(-0.43%)
Jan 20, 2016	32.67	33.17	31.69	32.84	8,544,934	-0.42(-1.25%)
Jan 19, 2016	33.61	33.71	32.82	33.26	6,176,256	+0.23(+0.69%)
Jan 15, 2016	32.46	33.03	33.03	33.03	12,615,908	-0.46(-1.38%)
Jan 14, 2016	33.04	33.74	32.33	33.49	10,070,626	+0.51(+1.55%)
Jan 13, 2016	35.46	35.46	32.82	32.98	56,143,680	-2.14(-6.09%)
Jan 12, 2016	34.67	35.79	34.56	35.12	7,381,163	+0.86(+2.51%)
Jan 11, 2016	33.96	34.67	33.87	34.26	8,616,687	+0.47(+1.40%)
Jan 08, 2016	34.81	34.82	33.62	33.78	8,892,083	-0.53(-1.54%)
Jan 07, 2016	33.86	35.01	33.53	34.31	11,084,474	-0.49(-1.41%)
Jan 06, 2016	34.36	34.82	34.13	34.81	18,885,032	-0.33(-0.94%)
Jan 05, 2016	35.75	35.85	34.95	35.14	11,786,203	-0.45(-1.28%)
Jan 04, 2016	36.00	36.04	34.99	35.59	9,434,062	-1.03(-2.82%)
Dec 31, 2015	37.12	36.62	36.62	36.62	5,309,847	-0.68(-1.83%)
Dec 30, 2015	37.44	37.59	37.23	37.30	3,015,324	-0.14(-0.38%)
Dec 29, 2015	37.22	37.78	37.12	37.45	5,281,387	+0.52(+1.41%)
Dec 28, 2015	36.67	36.93	36.20	36.93	3,487,554	+0.10(+0.28%)
Dec 24, 2015	36.84	36.82	36.82	36.82	2,037,224	+0.08(+0.21%)
Dec 23, 2015	37.26	37.32	35.65	36.75	5,728,029	-0.35(-0.94%)
Dec 22, 2015	37.43	37.64	36.70	37.10	4,369,899	+0.44(+1.21%)
Dec 21, 2015	36.77	37.17	36.05	36.65	6,099,940	+0.26(+0.70%)
Dec 18, 2015	36.40	37.02	36.24	36.40	13,253,443	-0.38(-1.03%)
Dec 17, 2015	37.24	37.65	36.76	36.77	7,803,957	-0.32(-0.87%)
Dec 16, 2015	36.84	37.30	36.08	37.10	6,631,519	+0.47(+1.29%)
Dec 15, 2015	36.26	37.42	36.18	36.62	8,411,916	+0.71(+1.98%)
Dec 14, 2015	35.26	35.95	34.90	35.91	6,008,510	+0.70(+1.99%)
Dec 11, 2015	35.72	36.19	34.78	35.21	11,410,441	-1.10(-3.02%)
Dec 10, 2015	36.62	36.73	36.02	36.31	5,506,703	-0.20(-0.54%)
Dec 09, 2015	37.09	37.23	35.82	36.51	7,660,643	-0.73(-1.96%)
Dec 08, 2015	36.26	37.33	36.07	37.24	5,955,281	+0.63(+1.73%)
Dec 07, 2015	36.82	36.93	36.32	36.60	7,122,120	-0.19(-0.51%)
Dec 04, 2015	35.54	36.88	35.52	36.79	5,327,862	+1.20(+3.38%)
Dec 03, 2015	36.55	36.83	35.35	35.59	8,097,270	-0.72(-1.98%)
Dec 02, 2015	36.49	36.90	36.22	36.31	5,876,927	-0.18(-0.49%)
Dec 01, 2015	35.82	36.67	35.80	36.49	8,884,368	+0.86(+2.42%)
Nov 30, 2015	35.43	35.65	34.71	35.63	8,424,293	+0.40(+1.13%)
Nov 27, 2015	35.19	35.38	35.15	35.23	1,447,334	+0.01(+0.03%)
Nov 25, 2015	35.02	35.22	35.22	35.22	4,458,449	+0.37(+1.06%)
Nov 24, 2015	35.18	35.27	34.54	34.85	6,140,947	-0.48(-1.37%)
Nov 23, 2015	35.31	35.55	34.56	35.34	8,869,846	-0.15(-0.43%)
Nov 20, 2015	35.10	35.98	34.64	35.49	8,732,974	+0.47(+1.35%)
Nov 19, 2015	35.01	35.54	34.93	35.01	5,564,127	+0.13(+0.38%)
Nov 18, 2015	34.28	34.96	33.89	34.88	8,727,100	+0.71(+2.08%)
Nov 17, 2015	33.08	34.29	32.97	34.17	10,544,806	+1.11(+3.35%)
Nov 16, 2015	32.63	33.21	31.96	33.07	9,171,590	+0.34(+1.04%)
Nov 13, 2015	32.91	33.12	32.34	32.73	7,206,909	-0.40(-1.20%)
Nov 12, 2015	32.74	33.60	32.74	33.12	10,323,811	+0.42(+1.27%)
Nov 11, 2015	32.50	33.01	31.77	32.71	9,027,760	+0.67(+2.10%)
Nov 10, 2015	32.03	32.12	31.52	32.03	9,405,049	-0.18(-0.56%)
Nov 09, 2015	33.40	33.94	31.89	32.21	16,857,564	-0.90(-2.71%)
Nov 06, 2015	35.73	35.73	32.97	33.11	21,840,626	-2.23(-6.32%)
Nov 05, 2015	35.43	35.82	34.78	35.35	10,990,486	+0.35(+1.00%)
Nov 04, 2015	34.20	35.54	34.07	35.00	18,843,866	+1.11(+3.27%)
Nov 03, 2015	31.55	35.76	30.64	33.89	46,022,672	+1.18(+3.62%)

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.