Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.84	25.05	24.47	24.84	4,286,202	+0.08(+0.32%)
Jan 28, 2016	24.63	25.48	24.63	24.76	5,085,656	+0.52(+2.15%)
Jan 27, 2016	23.85	25.06	23.65	24.24	6,048,748	+0.36(+1.52%)
Jan 26, 2016	23.40	24.14	23.40	23.87	4,200,535	+0.67(+2.90%)
Jan 25, 2016	24.19	24.32	23.11	23.20	5,094,013	-1.18(-4.84%)
Jan 22, 2016	24.55	24.75	24.24	24.38	5,379,799	+0.27(+1.11%)
Jan 21, 2016	24.74	24.77	24.00	24.11	5,508,386	-0.50(-2.03%)
Jan 20, 2016	24.90	24.90	23.86	24.61	6,100,346	-0.53(-2.10%)
Jan 19, 2016	26.43	26.77	24.99	25.14	5,669,526	-0.96(-3.69%)
Jan 15, 2016	25.63	26.10	26.10	26.10	5,703,328	-0.64(-2.38%)
Jan 14, 2016	26.60	26.94	26.06	26.74	4,744,876	+0.19(+0.71%)
Jan 13, 2016	28.09	28.12	26.42	26.55	5,975,023	-1.33(-4.78%)
Jan 12, 2016	27.73	28.18	27.30	27.89	4,223,243	-0.17(-0.62%)
Jan 11, 2016	28.48	28.58	27.77	28.06	5,514,822	-0.18(-0.64%)
Jan 08, 2016	29.14	29.18	28.19	28.24	3,359,635	-0.50(-1.74%)
Jan 07, 2016	29.07	29.36	28.65	28.74	4,126,103	-0.59(-2.02%)
Jan 06, 2016	29.19	29.57	29.02	29.33	3,173,567	-0.34(-1.15%)
Jan 05, 2016	30.07	30.22	29.52	29.67	2,476,706	-0.33(-1.09%)
Jan 04, 2016	29.41	30.02	29.41	30.00	6,284,249	-0.29(-0.96%)
Dec 31, 2015	30.09	30.29	30.29	30.29	1,818,894	-0.11(-0.36%)
Dec 30, 2015	30.52	30.63	29.95	30.40	1,478,522	-0.22(-0.71%)
Dec 29, 2015	30.70	30.91	30.36	30.62	1,951,829	+0.18(+0.59%)
Dec 28, 2015	30.41	30.54	29.99	30.43	1,328,675	-0.20(-0.66%)
Dec 24, 2015	30.62	30.64	30.64	30.64	543,417	-0.01(-0.02%)
Dec 23, 2015	30.17	30.67	30.04	30.64	1,935,923	+0.76(+2.54%)
Dec 22, 2015	30.02	30.08	29.46	29.88	1,648,422	+0.09(+0.32%)
Dec 21, 2015	29.61	29.80	29.28	29.79	2,790,790	+0.43(+1.48%)
Dec 18, 2015	30.30	30.30	29.31	29.36	7,897,974	-1.28(-4.18%)
Dec 17, 2015	31.02	31.41	30.63	30.64	4,066,530	-0.69(-2.20%)
Dec 16, 2015	31.26	31.54	30.58	31.33	5,659,505	+0.22(+0.70%)
Dec 15, 2015	30.36	31.48	30.27	31.11	3,861,625	+1.27(+4.25%)
Dec 14, 2015	30.36	30.67	29.46	29.84	3,526,272	-0.40(-1.32%)
Dec 11, 2015	30.22	30.57	30.04	30.24	4,404,297	-0.48(-1.56%)
Dec 10, 2015	30.59	31.11	30.41	30.72	4,381,868	+0.10(+0.33%)
Dec 09, 2015	30.85	31.33	30.31	30.62	3,706,438	-0.37(-1.21%)
Dec 08, 2015	31.52	31.64	30.81	30.99	4,272,161	-0.94(-2.96%)
Dec 07, 2015	33.28	33.29	31.64	31.93	4,265,302	-1.48(-4.42%)
Dec 04, 2015	32.77	33.48	32.48	33.41	2,543,270	+0.81(+2.48%)
Dec 03, 2015	33.25	33.32	32.52	32.61	2,485,248	-0.43(-1.31%)
Dec 02, 2015	33.77	33.86	33.03	33.04	4,652,364	-0.64(-1.90%)
Dec 01, 2015	33.68	33.94	33.35	33.68	2,583,396	+0.28(+0.84%)
Nov 30, 2015	33.51	33.56	33.17	33.40	1,854,926	-0.03(-0.09%)
Nov 27, 2015	33.40	33.64	33.07	33.43	852,076	+0.01(+0.04%)
Nov 25, 2015	33.44	33.41	33.41	33.41	1,288,314	+0.08(+0.24%)
Nov 24, 2015	32.97	33.53	32.85	33.33	1,839,272	+0.04(+0.13%)
Nov 23, 2015	33.46	33.63	33.22	33.29	1,457,378	-0.15(-0.45%)
Nov 20, 2015	33.62	33.68	32.93	33.44	2,338,668	+0.05(+0.15%)
Nov 19, 2015	33.57	33.71	33.08	33.39	2,720,524	-0.28(-0.83%)
Nov 18, 2015	32.92	33.80	32.84	33.67	3,241,915	+0.86(+2.64%)
Nov 17, 2015	32.97	33.38	32.04	32.81	2,261,984	+0.00(+0.00%)
Nov 16, 2015	32.19	32.83	32.05	32.81	2,512,915	+0.53(+1.65%)
Nov 13, 2015	32.45	32.69	32.20	32.27	2,466,019	-0.31(-0.95%)
Nov 12, 2015	32.99	33.15	32.58	32.58	2,311,519	-0.79(-2.35%)
Nov 11, 2015	33.65	33.65	33.25	33.37	2,678,684	-0.01(-0.02%)
Nov 10, 2015	33.28	33.59	32.96	33.38	1,636,232	-0.01(-0.04%)
Nov 09, 2015	33.87	33.98	33.17	33.39	1,924,340	-0.33(-0.98%)
Nov 06, 2015	33.53	34.18	33.39	33.72	5,283,295	+0.99(+3.02%)
Nov 05, 2015	32.22	32.91	32.20	32.73	3,158,315	+0.53(+1.63%)
Nov 04, 2015	32.22	32.42	32.04	32.21	2,184,272	+0.07(+0.22%)
Nov 03, 2015	32.18	32.50	32.05	32.14	3,005,867	-0.19(-0.60%)

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.