Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.27	29.25	28.19	29.19	344,497	+0.99(+3.50%)
Jan 28, 2016	28.46	28.72	28.01	28.20	95,025	+0.05(+0.19%)
Jan 27, 2016	28.24	28.68	27.98	28.15	193,003	-0.22(-0.79%)
Jan 26, 2016	27.81	28.45	27.81	28.37	221,741	+0.77(+2.80%)
Jan 25, 2016	28.16	28.26	27.51	27.60	155,813	-0.72(-2.54%)
Jan 22, 2016	28.13	28.68	27.86	28.32	154,028	+0.60(+2.17%)
Jan 21, 2016	28.21	28.31	27.64	27.72	248,257	-0.46(-1.63%)
Jan 20, 2016	27.70	28.54	27.32	28.17	234,176	+0.10(+0.35%)
Jan 19, 2016	28.61	28.61	27.69	28.07	226,558	-0.20(-0.70%)
Jan 15, 2016	27.89	28.27	28.27	28.27	348,513	-0.55(-1.90%)
Jan 14, 2016	28.60	29.15	28.03	28.82	218,810	+0.40(+1.42%)
Jan 13, 2016	29.61	29.92	28.31	28.42	254,147	-1.19(-4.03%)
Jan 12, 2016	30.10	30.46	29.04	29.61	337,719	+0.38(+1.29%)
Jan 11, 2016	29.16	29.31	28.47	29.23	170,370	+0.27(+0.93%)
Jan 08, 2016	29.49	29.49	28.90	28.96	255,587	-0.34(-1.16%)
Jan 07, 2016	29.77	29.93	29.24	29.30	261,155	-1.10(-3.60%)
Jan 06, 2016	30.16	30.45	30.08	30.40	255,100	-0.23(-0.76%)
Jan 05, 2016	30.82	30.88	30.41	30.63	227,590	-0.17(-0.55%)
Jan 04, 2016	31.13	31.53	30.58	30.80	308,935	-0.97(-3.05%)
Dec 31, 2015	32.18	31.77	31.77	31.77	169,523	-0.39(-1.23%)
Dec 30, 2015	32.30	32.49	32.11	32.17	93,540	-0.18(-0.56%)
Dec 29, 2015	32.15	32.38	31.73	32.35	206,730	+0.40(+1.24%)
Dec 28, 2015	32.02	32.02	31.64	31.95	248,594	-0.23(-0.73%)
Dec 24, 2015	32.14	32.19	32.19	32.19	83,313	+0.04(+0.14%)
Dec 23, 2015	31.83	32.29	31.77	32.14	213,410	+0.34(+1.07%)
Dec 22, 2015	31.76	31.82	31.07	31.80	321,566	+0.14(+0.45%)
Dec 21, 2015	31.46	31.85	31.36	31.66	180,308	+0.26(+0.83%)
Dec 18, 2015	31.87	31.94	31.26	31.40	1,033,130	-0.80(-2.48%)
Dec 17, 2015	32.67	32.77	32.20	32.20	175,620	-0.46(-1.40%)
Dec 16, 2015	32.41	32.77	32.19	32.65	92,624	+0.44(+1.37%)
Dec 15, 2015	32.25	32.45	31.83	32.21	197,858	+0.12(+0.36%)
Dec 14, 2015	31.88	32.39	31.76	32.10	331,280	+0.28(+0.87%)
Dec 11, 2015	31.97	32.21	31.37	31.82	191,707	-0.71(-2.18%)
Dec 10, 2015	32.32	32.68	32.29	32.53	117,482	+0.22(+0.69%)
Dec 09, 2015	32.64	33.08	32.19	32.30	139,399	-0.40(-1.24%)
Dec 08, 2015	33.01	33.27	32.64	32.71	149,591	-0.84(-2.49%)
Dec 07, 2015	34.04	34.04	33.40	33.54	170,106	-0.64(-1.86%)
Dec 04, 2015	33.83	34.24	33.78	34.18	104,698	+0.35(+1.03%)
Dec 03, 2015	34.35	34.51	33.67	33.83	120,405	-0.44(-1.28%)
Dec 02, 2015	34.54	34.64	34.21	34.27	134,592	-0.28(-0.81%)
Dec 01, 2015	34.68	34.71	34.21	34.55	181,200	-0.04(-0.10%)
Nov 30, 2015	34.77	34.88	34.38	34.58	198,672	-0.15(-0.44%)
Nov 27, 2015	34.65	34.84	34.51	34.74	62,060	+0.07(+0.21%)
Nov 25, 2015	34.71	34.66	34.66	34.66	88,659	-0.04(-0.10%)
Nov 24, 2015	34.05	34.82	33.33	34.70	149,749	+0.51(+1.50%)
Nov 23, 2015	34.57	34.62	34.01	34.19	195,706	-0.36(-1.04%)
Nov 20, 2015	34.15	34.70	33.56	34.55	453,782	+0.55(+1.63%)
Nov 19, 2015	34.07	34.20	33.78	33.99	214,576	-0.07(-0.21%)
Nov 18, 2015	33.82	34.09	33.60	34.06	329,806	+0.43(+1.28%)
Nov 17, 2015	34.35	34.35	33.61	33.63	209,168	-0.67(-1.96%)
Nov 16, 2015	33.94	34.39	33.92	34.31	210,708	+0.27(+0.79%)
Nov 13, 2015	34.01	34.60	33.74	34.04	314,051	-0.12(-0.34%)
Nov 12, 2015	34.85	34.94	34.10	34.15	279,946	-0.96(-2.73%)
Nov 11, 2015	34.89	35.36	34.74	35.11	287,590	+0.32(+0.93%)
Nov 10, 2015	34.27	34.85	34.27	34.79	247,196	+0.35(+1.01%)
Nov 09, 2015	34.65	34.75	34.28	34.44	318,729	-0.25(-0.72%)
Nov 06, 2015	34.46	34.77	34.02	34.69	145,721	+0.04(+0.10%)
Nov 05, 2015	34.32	34.78	34.07	34.66	238,858	+0.38(+1.12%)
Nov 04, 2015	34.57	34.87	34.02	34.27	275,430	-0.23(-0.67%)
Nov 03, 2015	34.47	34.71	34.23	34.50	363,593	-0.06(-0.18%)

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.