Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.26	34.72	32.85	34.55	55,586	+1.31(+3.94%)
Jan 28, 2016	33.40	33.84	32.92	33.24	30,706	+0.09(+0.27%)
Jan 27, 2016	33.74	34.40	33.08	33.15	43,604	-0.90(-2.63%)
Jan 26, 2016	33.34	34.23	33.15	34.05	52,259	+0.77(+2.30%)
Jan 25, 2016	35.55	35.55	33.22	33.28	44,012	-0.42(-1.25%)
Jan 22, 2016	34.03	34.64	33.33	33.70	60,794	+0.21(+0.63%)
Jan 21, 2016	32.82	34.12	32.73	33.49	57,866	+0.30(+0.90%)
Jan 20, 2016	33.98	34.11	32.55	33.19	247,464	-1.36(-3.94%)
Jan 19, 2016	35.46	35.46	34.00	34.55	78,922	-0.60(-1.71%)
Jan 15, 2016	35.47	35.15	35.15	35.15	80,600	-0.12(-0.34%)
Jan 14, 2016	34.50	35.81	34.22	35.27	123,252	+1.02(+2.98%)
Jan 13, 2016	35.67	36.14	33.93	34.25	103,957	-1.47(-4.12%)
Jan 12, 2016	35.82	36.54	35.26	35.72	66,908	+0.05(+0.14%)
Jan 11, 2016	36.25	36.42	35.30	35.67	52,639	-0.32(-0.89%)
Jan 08, 2016	37.00	37.44	35.82	35.99	89,658	-1.01(-2.73%)
Jan 07, 2016	37.55	37.92	36.88	37.00	114,227	-0.84(-2.22%)
Jan 06, 2016	38.78	38.82	37.55	37.84	56,566	-1.38(-3.52%)
Jan 05, 2016	40.05	40.25	39.19	39.22	39,045	-0.83(-2.07%)
Jan 04, 2016	40.14	40.56	39.47	40.05	99,385	-0.66(-1.62%)
Dec 31, 2015	40.04	40.71	40.71	40.71	83,400	+0.54(+1.34%)
Dec 30, 2015	40.63	40.76	39.60	40.17	102,617	-0.40(-0.99%)
Dec 29, 2015	39.70	40.82	39.53	40.57	83,134	+1.04(+2.63%)
Dec 28, 2015	39.39	39.88	39.37	39.53	55,548	-0.24(-0.60%)
Dec 24, 2015	39.20	39.77	39.77	39.77	23,400	+0.50(+1.27%)
Dec 23, 2015	38.94	39.66	38.91	39.27	27,188	+0.46(+1.19%)
Dec 22, 2015	38.62	39.06	38.30	38.81	76,150	+0.29(+0.75%)
Dec 21, 2015	38.46	38.60	38.22	38.52	73,359	+0.16(+0.42%)
Dec 18, 2015	38.53	39.08	38.22	38.36	151,630	-0.40(-1.03%)
Dec 17, 2015	38.69	39.49	37.99	38.76	42,664	+0.29(+0.75%)
Dec 16, 2015	38.23	39.02	37.50	38.47	73,809	+0.38(+1.00%)
Dec 15, 2015	38.30	39.33	37.91	38.09	53,920	-0.01(-0.03%)
Dec 14, 2015	38.97	38.97	37.78	38.10	70,356	-0.55(-1.42%)
Dec 11, 2015	38.89	39.20	38.17	38.65	48,069	-1.04(-2.62%)
Dec 10, 2015	40.45	40.45	39.35	39.69	30,425	+0.28(+0.71%)
Dec 09, 2015	39.21	43.11	35.10	39.41	85,478	+0.20(+0.51%)
Dec 08, 2015	41.16	41.16	39.09	39.21	98,061	-2.13(-5.15%)
Dec 07, 2015	42.67	42.67	41.28	41.34	65,586	-1.63(-3.79%)
Dec 04, 2015	42.47	43.13	42.47	42.97	31,153	+0.30(+0.70%)
Dec 03, 2015	42.97	43.50	42.45	42.67	54,451	-0.30(-0.70%)
Dec 02, 2015	43.72	43.83	42.90	42.97	33,012	-0.63(-1.44%)
Dec 01, 2015	44.31	44.31	43.54	43.60	56,914	-0.64(-1.45%)
Nov 30, 2015	45.21	45.33	44.15	44.24	47,197	-0.94(-2.08%)
Nov 27, 2015	43.84	45.20	43.84	45.18	31,245	+1.22(+2.78%)
Nov 25, 2015	43.64	43.96	43.96	43.96	51,200	+0.35(+0.80%)
Nov 24, 2015	43.00	43.73	42.96	43.61	26,376	+0.32(+0.74%)
Nov 23, 2015	43.73	44.07	43.22	43.29	21,441	-0.47(-1.07%)
Nov 20, 2015	43.78	44.12	43.52	43.76	24,046	+0.27(+0.62%)
Nov 19, 2015	43.74	44.14	43.44	43.49	21,667	-0.29(-0.66%)
Nov 18, 2015	43.00	43.87	42.96	43.78	37,852	+0.64(+1.48%)
Nov 17, 2015	44.34	44.55	43.05	43.14	28,944	-1.14(-2.57%)
Nov 16, 2015	43.85	44.48	43.42	44.28	34,214	+0.43(+0.98%)
Nov 13, 2015	44.11	44.95	43.34	43.85	57,612	-0.62(-1.39%)
Nov 12, 2015	44.55	45.22	44.05	44.47	44,687	-0.58(-1.29%)
Nov 11, 2015	45.60	47.00	44.36	45.05	56,826	-0.50(-1.10%)
Nov 10, 2015	44.40	46.85	44.38	45.55	71,793	+0.92(+2.06%)
Nov 09, 2015	44.63	44.72	43.60	44.63	60,611	+0.08(+0.18%)
Nov 06, 2015	44.58	44.96	44.14	44.55	90,399	-0.20(-0.45%)
Nov 05, 2015	45.36	45.73	44.72	44.75	28,518	-0.51(-1.13%)
Nov 04, 2015	45.75	46.12	44.73	45.26	144,367	-0.58(-1.27%)
Nov 03, 2015	45.75	46.06	45.01	45.84	66,975	-0.10(-0.22%)

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.