Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.13	30.18	29.06	30.18	1,460,370	+1.25(+4.33%)
Jan 28, 2016	29.50	29.56	28.55	28.92	1,401,069	-0.41(-1.39%)
Jan 27, 2016	29.11	29.82	29.06	29.33	1,686,179	+0.27(+0.93%)
Jan 26, 2016	28.83	29.36	28.66	29.06	1,455,755	+0.32(+1.11%)
Jan 25, 2016	29.45	29.76	28.61	28.74	1,798,325	-1.08(-3.61%)
Jan 22, 2016	29.30	29.89	28.88	29.82	2,326,064	+0.95(+3.29%)
Jan 21, 2016	29.98	30.32	28.87	28.87	3,101,199	-1.11(-3.69%)
Jan 20, 2016	29.60	30.32	28.20	29.97	1,821,701	-0.16(-0.52%)
Jan 19, 2016	30.69	30.91	29.72	30.13	1,335,584	-0.35(-1.15%)
Jan 15, 2016	30.45	30.48	30.48	30.48	1,530,106	-0.92(-2.94%)
Jan 14, 2016	30.84	31.44	30.40	31.40	1,421,278	+0.52(+1.70%)
Jan 13, 2016	32.05	32.29	30.54	30.87	1,833,192	-1.17(-3.66%)
Jan 12, 2016	31.53	32.17	31.04	32.05	1,802,111	+0.79(+2.51%)
Jan 11, 2016	31.84	32.07	30.76	31.26	1,639,906	-0.62(-1.95%)
Jan 08, 2016	32.25	32.71	31.74	31.88	1,746,661	-0.41(-1.26%)
Jan 07, 2016	32.64	33.01	32.18	32.29	1,390,455	-0.81(-2.43%)
Jan 06, 2016	33.38	34.16	33.01	33.10	1,993,365	-0.82(-2.40%)
Jan 05, 2016	33.74	33.95	33.32	33.91	1,247,156	+0.32(+0.95%)
Jan 04, 2016	34.46	34.47	33.20	33.59	1,833,486	-1.51(-4.31%)
Dec 31, 2015	34.62	35.10	35.10	35.10	1,128,770	+0.41(+1.17%)
Dec 30, 2015	34.73	35.11	34.69	34.70	715,227	-0.10(-0.28%)
Dec 29, 2015	34.57	34.83	34.47	34.79	517,541	+0.38(+1.10%)
Dec 28, 2015	34.31	34.50	34.00	34.42	489,801	-0.10(-0.28%)
Dec 24, 2015	34.33	34.51	34.51	34.51	307,752	+0.09(+0.25%)
Dec 23, 2015	34.27	34.47	33.94	34.42	985,689	+0.46(+1.34%)
Dec 22, 2015	33.89	34.09	33.39	33.97	787,882	+0.13(+0.37%)
Dec 21, 2015	33.89	34.09	33.38	33.84	1,080,267	+0.13(+0.37%)
Dec 18, 2015	33.94	34.15	33.66	33.72	1,329,578	-0.45(-1.31%)
Dec 17, 2015	34.81	34.81	34.02	34.16	586,095	-0.51(-1.48%)
Dec 16, 2015	34.54	35.01	34.15	34.68	1,249,855	+0.34(+0.99%)
Dec 15, 2015	34.53	34.61	33.90	34.34	1,689,859	+0.18(+0.54%)
Dec 14, 2015	34.89	35.11	34.07	34.15	1,305,980	-0.80(-2.28%)
Dec 11, 2015	35.10	35.59	34.93	34.95	1,152,043	-0.48(-1.34%)
Dec 10, 2015	35.77	35.95	35.36	35.42	1,082,301	-0.19(-0.54%)
Dec 09, 2015	36.19	36.47	35.53	35.62	1,026,383	-0.73(-2.00%)
Dec 08, 2015	35.41	36.41	35.23	36.35	1,744,159	+0.69(+1.93%)
Dec 07, 2015	35.94	36.03	35.42	35.66	1,220,759	-0.45(-1.24%)
Dec 04, 2015	35.40	36.22	35.35	36.10	2,021,536	+0.90(+2.56%)
Dec 03, 2015	35.45	35.65	34.88	35.20	1,851,785	-0.05(-0.14%)
Dec 02, 2015	35.75	35.82	35.18	35.25	860,197	-0.50(-1.41%)
Dec 01, 2015	35.54	35.83	35.22	35.75	1,008,276	+0.48(+1.35%)
Nov 30, 2015	35.40	35.65	35.17	35.28	1,035,595	-0.16(-0.44%)
Nov 27, 2015	35.27	35.69	35.07	35.43	996,345	+0.13(+0.36%)
Nov 25, 2015	35.41	35.31	35.31	35.31	967,576	-0.03(-0.08%)
Nov 24, 2015	35.34	35.56	35.06	35.34	1,414,351	-0.19(-0.55%)
Nov 23, 2015	35.57	35.97	35.38	35.53	862,395	+0.08(+0.22%)
Nov 20, 2015	35.92	36.13	35.41	35.45	1,227,924	-0.28(-0.79%)
Nov 19, 2015	35.07	35.84	35.01	35.73	1,172,873	+0.59(+1.68%)
Nov 18, 2015	34.73	35.35	34.73	35.14	2,234,273	+0.22(+0.64%)
Nov 17, 2015	35.07	35.24	34.46	34.92	2,290,307	+0.49(+1.44%)
Nov 16, 2015	33.96	34.94	33.89	34.42	2,924,435	+0.52(+1.55%)
Nov 13, 2015	32.89	34.23	32.68	33.90	5,281,866	+2.08(+6.52%)
Nov 12, 2015	32.38	32.42	31.62	31.82	2,582,281	-0.87(-2.67%)
Nov 11, 2015	32.15	33.06	31.98	32.70	1,635,106	+0.69(+2.15%)
Nov 10, 2015	31.65	32.27	31.31	32.01	2,105,191	+0.31(+0.98%)
Nov 09, 2015	31.83	31.93	31.24	31.70	1,698,069	-0.17(-0.55%)
Nov 06, 2015	31.75	32.19	31.44	31.87	1,141,336	-0.05(-0.15%)
Nov 05, 2015	31.53	32.00	31.15	31.92	1,247,654	+0.43(+1.36%)
Nov 04, 2015	31.08	31.57	30.96	31.49	1,266,328	+0.41(+1.31%)
Nov 03, 2015	32.46	32.63	31.03	31.09	2,504,642	-1.50(-4.61%)

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.