Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	34.83	35.36	34.66	35.32	3,055,576	+0.84(+2.44%)
Jan 28, 2016	33.92	34.68	33.61	34.48	1,955,186	+0.51(+1.50%)
Jan 27, 2016	33.64	34.17	33.45	33.97	2,354,600	+0.35(+1.03%)
Jan 26, 2016	33.62	34.14	33.46	33.62	2,062,420	+0.07(+0.21%)
Jan 25, 2016	33.86	33.88	33.45	33.55	2,268,401	-0.22(-0.65%)
Jan 22, 2016	33.30	33.82	33.10	33.77	2,381,013	+0.64(+1.95%)
Jan 21, 2016	33.28	33.43	32.84	33.13	2,680,280	-0.16(-0.47%)
Jan 20, 2016	34.12	34.20	32.63	33.28	4,705,689	-0.88(-2.58%)
Jan 19, 2016	34.60	34.60	33.92	34.16	5,107,235	-0.05(-0.14%)
Jan 15, 2016	33.90	34.21	34.21	34.21	2,556,432	-0.16(-0.46%)
Jan 14, 2016	33.86	34.57	33.70	34.37	1,899,967	+0.45(+1.32%)
Jan 13, 2016	34.24	34.40	33.85	33.92	2,878,445	-0.19(-0.55%)
Jan 12, 2016	34.31	34.31	33.79	34.11	2,285,559	-0.11(-0.32%)
Jan 11, 2016	34.24	34.48	34.13	34.22	2,846,282	+0.01(+0.02%)
Jan 08, 2016	34.50	34.64	34.15	34.21	2,720,695	-0.27(-0.78%)
Jan 07, 2016	34.18	34.66	34.12	34.48	4,051,053	+0.02(+0.07%)
Jan 06, 2016	34.00	34.54	33.93	34.46	2,511,147	+0.22(+0.64%)
Jan 05, 2016	33.83	34.27	33.30	34.24	2,919,746	+0.40(+1.19%)
Jan 04, 2016	33.91	33.98	33.48	33.83	3,388,548	-0.16(-0.46%)
Dec 31, 2015	34.56	33.99	33.99	33.99	2,645,839	-0.61(-1.75%)
Dec 30, 2015	34.74	34.89	34.53	34.60	1,264,521	-0.09(-0.27%)
Dec 29, 2015	34.71	34.94	34.61	34.69	1,362,300	+0.06(+0.18%)
Dec 28, 2015	34.29	34.64	34.26	34.63	1,133,192	+0.28(+0.82%)
Dec 24, 2015	34.41	34.35	34.35	34.35	439,786	-0.13(-0.39%)
Dec 23, 2015	34.09	34.56	34.08	34.48	1,424,608	+0.51(+1.50%)
Dec 22, 2015	33.79	34.04	33.37	33.97	1,934,144	+0.27(+0.79%)
Dec 21, 2015	34.03	34.23	33.54	33.70	1,875,020	-0.27(-0.79%)
Dec 18, 2015	34.43	34.48	33.82	33.97	4,441,265	-0.65(-1.89%)
Dec 17, 2015	33.86	34.64	33.81	34.62	3,980,410	+0.81(+2.40%)
Dec 16, 2015	33.23	33.90	33.06	33.81	2,278,533	+0.83(+2.53%)
Dec 15, 2015	33.02	33.24	32.87	32.98	2,371,462	+0.11(+0.33%)
Dec 14, 2015	32.79	32.94	32.56	32.87	2,727,628	+0.06(+0.19%)
Dec 11, 2015	32.65	33.09	32.50	32.80	2,109,088	+0.01(+0.02%)
Dec 10, 2015	33.48	33.54	32.67	32.80	2,503,047	-0.68(-2.04%)
Dec 09, 2015	33.43	33.81	33.32	33.48	2,670,457	-0.13(-0.37%)
Dec 08, 2015	33.72	33.87	33.36	33.61	2,974,907	-0.18(-0.54%)
Dec 07, 2015	33.65	33.83	33.50	33.79	2,397,465	+0.04(+0.13%)
Dec 04, 2015	33.07	33.77	33.04	33.74	3,481,974	+0.85(+2.58%)
Dec 03, 2015	33.20	33.34	32.68	32.90	4,048,474	-0.45(-1.35%)
Dec 02, 2015	34.21	34.21	33.30	33.35	2,476,327	-0.78(-2.28%)
Dec 01, 2015	34.26	34.33	33.83	34.13	2,518,260	+0.05(+0.16%)
Nov 30, 2015	33.83	34.31	33.81	34.07	3,794,291	+0.35(+1.04%)
Nov 27, 2015	33.70	33.83	33.56	33.72	844,938	+0.12(+0.35%)
Nov 25, 2015	33.67	33.60	33.60	33.60	1,486,679	-0.05(-0.14%)
Nov 24, 2015	33.61	33.74	33.28	33.65	1,869,075	-0.09(-0.28%)
Nov 23, 2015	34.28	34.39	33.68	33.74	2,045,087	-0.60(-1.75%)
Nov 20, 2015	34.20	34.52	34.16	34.34	3,779,754	+0.32(+0.94%)
Nov 19, 2015	33.81	34.19	33.77	34.02	2,928,397	+0.37(+1.11%)
Nov 18, 2015	33.35	33.70	32.99	33.65	3,064,597	+0.28(+0.84%)
Nov 17, 2015	34.12	34.51	33.28	33.37	4,176,311	-0.83(-2.44%)
Nov 16, 2015	33.67	34.22	33.49	34.20	3,885,426	+0.62(+1.85%)
Nov 13, 2015	33.97	34.33	33.49	33.58	2,662,804	-0.29(-0.85%)
Nov 12, 2015	34.41	34.65	33.80	33.87	2,653,972	-0.56(-1.63%)
Nov 11, 2015	34.18	34.57	34.16	34.43	1,986,491	+0.32(+0.94%)
Nov 10, 2015	33.55	34.16	33.55	34.11	2,106,184	+0.52(+1.55%)
Nov 09, 2015	32.97	33.66	32.61	33.59	2,748,299	+0.46(+1.39%)
Nov 06, 2015	34.08	34.64	32.84	33.13	3,140,888	-1.14(-3.34%)
Nov 05, 2015	34.37	34.61	34.21	34.27	2,279,660	-0.15(-0.43%)
Nov 04, 2015	34.17	34.51	34.17	34.42	1,365,371	+0.26(+0.78%)
Nov 03, 2015	34.07	34.23	33.90	34.16	1,507,938	-0.04(-0.11%)

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.