Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.16	35.72	35.04	35.68	17,538,026	+0.86(+2.48%)
Jan 28, 2016	33.93	34.97	33.88	34.82	12,740,663	+0.39(+1.14%)
Jan 27, 2016	34.44	35.10	34.17	34.43	14,210,071	+0.00(+0.00%)
Jan 26, 2016	34.28	34.86	34.07	34.43	14,308,392	+0.33(+0.96%)
Jan 25, 2016	34.15	34.53	34.02	34.10	11,437,016	+0.07(+0.21%)
Jan 22, 2016	33.95	34.10	33.58	34.03	11,045,678	+0.48(+1.44%)
Jan 21, 2016	33.56	33.71	33.14	33.54	10,535,617	+0.13(+0.40%)
Jan 20, 2016	33.61	33.95	32.78	33.41	16,378,385	-0.69(-2.02%)
Jan 19, 2016	33.74	34.24	33.68	34.10	13,550,022	+0.70(+2.10%)
Jan 15, 2016	33.31	33.40	33.40	33.40	16,760,183	-0.60(-1.75%)
Jan 14, 2016	33.69	34.27	33.58	33.99	11,541,420	+0.26(+0.76%)
Jan 13, 2016	34.65	34.65	33.69	33.74	13,211,609	-0.93(-2.69%)
Jan 12, 2016	35.01	35.07	34.40	34.67	9,639,402	-0.05(-0.13%)
Jan 11, 2016	34.26	34.88	34.26	34.72	14,093,364	+0.71(+2.09%)
Jan 08, 2016	34.04	34.58	33.88	34.00	12,090,854	+0.06(+0.17%)
Jan 07, 2016	33.82	34.62	33.77	33.95	12,525,203	-0.60(-1.74%)
Jan 06, 2016	33.89	34.72	33.86	34.55	13,164,610	+0.36(+1.06%)
Jan 05, 2016	33.56	34.30	33.53	34.19	10,903,099	+0.68(+2.02%)
Jan 04, 2016	33.60	33.62	33.02	33.51	11,647,336	-0.48(-1.41%)
Dec 31, 2015	34.16	33.99	33.99	33.99	6,255,139	-0.34(-1.00%)
Dec 30, 2015	34.44	34.53	34.23	34.33	5,542,263	-0.07(-0.20%)
Dec 29, 2015	34.21	34.44	34.07	34.40	6,531,023	+0.38(+1.12%)
Dec 28, 2015	33.93	34.12	33.77	34.02	5,783,273	-0.01(-0.03%)
Dec 24, 2015	34.05	34.03	34.03	34.03	3,057,520	-0.08(-0.24%)
Dec 23, 2015	33.83	34.15	33.68	34.12	7,105,435	+0.39(+1.14%)
Dec 22, 2015	33.38	33.80	33.13	33.73	11,497,801	+0.52(+1.57%)
Dec 21, 2015	33.20	33.37	32.75	33.21	13,633,173	+0.18(+0.54%)
Dec 18, 2015	33.61	33.64	33.02	33.03	20,235,104	-0.75(-2.22%)
Dec 17, 2015	33.99	34.08	33.73	33.78	8,934,528	-0.30(-0.88%)
Dec 16, 2015	33.37	34.20	33.19	34.08	11,870,859	+0.93(+2.81%)
Dec 15, 2015	33.41	33.67	33.04	33.15	10,452,466	-0.10(-0.31%)
Dec 14, 2015	32.60	33.29	32.49	33.25	11,232,520	+0.61(+1.88%)
Dec 11, 2015	32.79	33.01	32.51	32.64	9,186,332	-0.42(-1.26%)
Dec 10, 2015	33.23	33.33	32.85	33.06	8,160,406	-0.09(-0.26%)
Dec 09, 2015	33.54	33.80	32.98	33.14	9,389,269	-0.52(-1.55%)
Dec 08, 2015	33.64	33.74	33.39	33.66	5,581,345	-0.02(-0.07%)
Dec 07, 2015	33.87	34.06	33.57	33.69	7,371,362	-0.14(-0.41%)
Dec 04, 2015	33.22	33.86	33.22	33.83	12,887,891	+0.82(+2.49%)
Dec 03, 2015	33.36	33.53	32.87	33.01	8,933,916	-0.43(-1.30%)
Dec 02, 2015	33.47	33.76	33.39	33.44	9,114,668	-0.03(-0.09%)
Dec 01, 2015	33.33	33.51	33.11	33.47	8,392,754	+0.17(+0.50%)
Nov 30, 2015	33.51	33.82	33.24	33.30	13,604,569	-0.09(-0.26%)
Nov 27, 2015	33.29	33.55	33.24	33.39	3,057,991	+0.14(+0.43%)
Nov 25, 2015	33.30	33.24	33.24	33.24	5,154,735	-0.04(-0.12%)
Nov 24, 2015	33.18	33.43	32.96	33.28	6,424,517	-0.03(-0.09%)
Nov 23, 2015	33.14	33.44	33.03	33.31	7,821,426	+0.28(+0.86%)
Nov 20, 2015	33.27	33.75	33.00	33.03	10,947,470	-0.19(-0.57%)
Nov 19, 2015	33.08	33.55	33.08	33.22	9,658,239	+0.23(+0.70%)
Nov 18, 2015	32.89	33.04	32.63	32.99	10,934,690	+0.22(+0.67%)
Nov 17, 2015	32.87	33.01	32.67	32.77	6,717,147	-0.05(-0.16%)
Nov 16, 2015	32.54	32.91	32.52	32.82	8,910,829	+0.28(+0.87%)
Nov 13, 2015	32.81	32.98	32.53	32.54	8,046,065	-0.28(-0.85%)
Nov 12, 2015	33.04	33.18	32.72	32.81	9,087,982	-0.26(-0.79%)
Nov 11, 2015	32.95	33.38	32.95	33.07	14,050,366	+0.24(+0.74%)
Nov 10, 2015	32.96	33.12	32.79	32.83	8,417,794	-0.17(-0.51%)
Nov 09, 2015	32.83	33.17	32.71	33.00	10,806,646	-0.01(-0.02%)
Nov 06, 2015	33.39	33.41	32.58	33.01	13,831,268	-0.55(-1.65%)
Nov 05, 2015	33.76	33.80	33.40	33.56	9,309,578	+0.01(+0.03%)
Nov 04, 2015	33.47	33.66	33.40	33.55	16,084,308	+0.10(+0.31%)
Nov 03, 2015	34.65	34.69	33.38	33.44	20,986,400	-1.53(-4.38%)

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.