Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.15	31.73	31.03	31.73	21,812,940	+0.86(+2.77%)
Jan 28, 2016	30.73	31.06	30.53	30.87	17,692,792	+0.37(+1.20%)
Jan 27, 2016	30.61	31.06	30.35	30.50	23,538,964	-0.28(-0.91%)
Jan 26, 2016	29.99	30.78	29.81	30.78	22,580,068	+0.78(+2.59%)
Jan 25, 2016	30.21	30.53	29.97	30.00	19,219,930	-0.40(-1.32%)
Jan 22, 2016	30.19	30.57	30.17	30.41	18,188,816	+0.59(+1.99%)
Jan 21, 2016	29.63	30.20	29.35	29.81	23,318,492	+0.16(+0.53%)
Jan 20, 2016	29.60	29.91	28.95	29.66	28,929,806	-0.53(-1.77%)
Jan 19, 2016	30.18	30.36	29.92	30.19	24,518,328	+0.38(+1.26%)
Jan 15, 2016	29.53	29.81	29.81	29.81	29,098,370	-0.59(-1.93%)
Jan 14, 2016	29.87	30.66	29.72	30.40	22,344,134	+0.62(+2.08%)
Jan 13, 2016	30.75	30.93	29.59	29.78	32,414,808	-1.13(-3.65%)
Jan 12, 2016	30.86	31.06	30.57	30.90	21,123,800	+0.38(+1.23%)
Jan 11, 2016	30.36	30.69	30.16	30.53	21,432,148	+0.25(+0.84%)
Jan 08, 2016	30.70	30.83	30.24	30.28	25,135,274	-0.34(-1.11%)
Jan 07, 2016	30.80	31.18	30.48	30.62	25,854,236	-0.68(-2.18%)
Jan 06, 2016	31.02	31.57	30.90	31.30	20,789,058	+0.16(+0.51%)
Jan 05, 2016	31.33	31.56	31.01	31.14	28,987,516	-0.10(-0.31%)
Jan 04, 2016	31.46	31.46	30.90	31.24	21,498,328	-0.55(-1.73%)
Dec 31, 2015	32.06	31.79	31.79	31.79	11,873,966	-0.34(-1.06%)
Dec 30, 2015	32.27	32.34	32.05	32.13	11,014,543	-0.10(-0.32%)
Dec 29, 2015	32.21	32.38	32.18	32.23	12,306,338	+0.22(+0.68%)
Dec 28, 2015	32.05	32.07	31.74	32.01	12,551,451	-0.19(-0.59%)
Dec 24, 2015	31.96	32.21	32.21	32.21	5,693,008	+0.07(+0.22%)
Dec 23, 2015	31.90	32.38	31.89	32.14	14,746,064	+0.30(+0.93%)
Dec 22, 2015	31.67	31.94	31.54	31.84	16,002,367	+0.15(+0.47%)
Dec 21, 2015	31.95	32.06	31.41	31.69	17,286,470	+0.06(+0.19%)
Dec 18, 2015	32.10	32.27	31.60	31.63	33,012,776	-0.50(-1.57%)
Dec 17, 2015	33.14	33.24	31.80	32.14	49,275,788	-1.72(-5.09%)
Dec 16, 2015	33.65	34.06	33.37	33.86	26,947,306	+0.61(+1.83%)
Dec 15, 2015	33.15	33.53	33.02	33.25	22,137,484	+0.49(+1.49%)
Dec 14, 2015	32.33	32.79	32.07	32.76	23,138,982	+0.38(+1.18%)
Dec 11, 2015	32.74	32.94	32.23	32.38	23,382,506	-0.85(-2.57%)
Dec 10, 2015	33.60	33.78	33.16	33.23	21,097,282	-0.34(-1.01%)
Dec 09, 2015	33.61	34.24	33.35	33.57	20,128,932	-0.13(-0.39%)
Dec 08, 2015	33.32	33.82	33.30	33.70	17,489,834	-0.08(-0.23%)
Dec 07, 2015	34.08	34.15	33.50	33.78	15,857,165	-0.30(-0.87%)
Dec 04, 2015	33.08	34.15	32.96	34.08	20,922,966	+1.17(+3.57%)
Dec 03, 2015	33.90	33.90	32.85	32.90	23,354,484	-0.77(-2.30%)
Dec 02, 2015	34.07	34.28	33.63	33.68	15,737,382	-0.46(-1.35%)
Dec 01, 2015	34.02	34.18	33.86	34.14	14,614,349	+0.23(+0.67%)
Nov 30, 2015	34.03	34.19	33.91	33.91	21,765,434	-0.18(-0.54%)
Nov 27, 2015	34.06	34.23	34.01	34.09	7,894,840	-0.07(-0.20%)
Nov 25, 2015	34.35	34.16	34.16	34.16	9,210,471	-0.17(-0.51%)
Nov 24, 2015	33.75	34.48	33.75	34.34	15,820,132	+0.28(+0.82%)
Nov 23, 2015	34.32	34.40	33.98	34.06	10,471,369	-0.17(-0.51%)
Nov 20, 2015	34.15	34.44	34.11	34.23	13,817,017	+0.28(+0.82%)
Nov 19, 2015	33.65	34.22	33.61	33.95	14,141,803	+0.28(+0.83%)
Nov 18, 2015	33.23	33.70	33.20	33.68	13,743,129	+0.50(+1.49%)
Nov 17, 2015	33.27	33.51	33.04	33.18	17,031,072	+0.01(+0.03%)
Nov 16, 2015	32.80	33.41	32.68	33.17	19,207,472	+0.71(+2.20%)
Nov 13, 2015	33.48	33.59	32.39	32.46	27,566,462	-1.16(-3.44%)
Nov 12, 2015	33.63	34.03	33.51	33.61	16,765,653	-0.36(-1.05%)
Nov 11, 2015	34.15	34.46	33.92	33.97	21,675,598	-0.77(-2.20%)
Nov 10, 2015	34.66	34.95	34.62	34.74	12,979,058	-0.16(-0.45%)
Nov 09, 2015	35.16	35.24	34.62	34.89	16,783,880	-0.45(-1.28%)
Nov 06, 2015	35.09	35.36	34.92	35.35	18,940,882	+0.23(+0.67%)
Nov 05, 2015	34.95	35.33	34.94	35.11	18,798,564	-0.11(-0.32%)
Nov 04, 2015	35.11	35.30	34.86	35.22	19,378,964	+0.24(+0.70%)
Nov 03, 2015	34.54	35.04	34.44	34.98	19,712,294	+0.39(+1.13%)

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.