Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.98	25.93	24.98	25.92	617,327	+1.09(+4.39%)
Jan 28, 2016	25.49	26.59	24.28	24.83	525,363	-0.38(-1.51%)
Jan 27, 2016	25.49	26.08	24.99	25.21	272,918	-0.32(-1.25%)
Jan 26, 2016	26.49	26.49	25.18	25.53	634,527	-0.71(-2.71%)
Jan 25, 2016	27.64	27.64	26.05	26.24	333,284	-1.80(-6.42%)
Jan 22, 2016	27.34	28.43	27.33	28.04	393,576	+1.23(+4.59%)
Jan 21, 2016	26.27	27.48	25.62	26.81	262,485	+0.58(+2.21%)
Jan 20, 2016	25.59	27.43	24.60	26.23	472,225	+0.19(+0.73%)
Jan 19, 2016	27.73	28.32	25.94	26.04	387,827	-1.25(-4.58%)
Jan 15, 2016	26.37	27.29	27.29	27.29	306,400	+0.07(+0.26%)
Jan 14, 2016	26.69	27.70	26.15	27.22	236,388	+0.64(+2.41%)
Jan 13, 2016	27.11	27.38	26.15	26.58	358,712	-0.26(-0.97%)
Jan 12, 2016	26.64	27.07	26.01	26.84	272,983	+0.58(+2.21%)
Jan 11, 2016	26.53	28.43	26.07	26.26	261,910	-0.17(-0.64%)
Jan 08, 2016	27.66	28.08	26.34	26.43	198,178	-1.13(-4.10%)
Jan 07, 2016	27.87	28.34	27.17	27.56	344,045	-0.89(-3.13%)
Jan 06, 2016	29.19	29.28	27.89	28.45	300,283	-1.28(-4.31%)
Jan 05, 2016	30.23	30.23	29.29	29.73	303,071	-0.30(-1.00%)
Jan 04, 2016	30.64	31.13	29.49	30.03	259,998	-1.10(-3.53%)
Dec 31, 2015	31.53	31.13	31.13	31.13	341,000	-0.37(-1.17%)
Dec 30, 2015	32.09	32.09	31.47	31.50	169,879	-0.52(-1.62%)
Dec 29, 2015	31.89	32.18	31.19	32.02	137,185	+0.39(+1.23%)
Dec 28, 2015	31.28	32.21	30.71	31.63	137,931	+0.20(+0.64%)
Dec 24, 2015	31.93	31.43	31.43	31.43	65,300	-0.42(-1.32%)
Dec 23, 2015	30.94	31.90	30.85	31.85	203,815	+1.07(+3.48%)
Dec 22, 2015	31.12	31.31	30.48	30.78	196,204	-0.34(-1.09%)
Dec 21, 2015	31.14	31.95	30.15	31.12	145,854	+0.10(+0.32%)
Dec 18, 2015	32.43	32.59	30.80	31.02	464,213	-1.62(-4.96%)
Dec 17, 2015	32.98	33.36	32.35	32.64	179,474	-0.32(-0.97%)
Dec 16, 2015	32.44	33.56	32.44	32.96	261,532	+1.37(+4.34%)
Dec 15, 2015	31.07	32.06	30.27	31.59	167,930	+0.52(+1.67%)
Dec 14, 2015	31.24	31.43	30.69	31.07	214,125	-0.13(-0.42%)
Dec 11, 2015	30.71	31.37	30.13	31.20	228,192	-0.24(-0.76%)
Dec 10, 2015	31.00	31.92	30.66	31.44	276,532	+0.43(+1.39%)
Dec 09, 2015	31.25	31.61	30.56	31.01	264,367	-0.34(-1.08%)
Dec 08, 2015	32.19	32.47	30.94	31.35	441,743	-1.12(-3.45%)
Dec 07, 2015	34.09	34.39	32.44	32.47	199,621	-1.72(-5.03%)
Dec 04, 2015	34.16	34.55	33.74	34.19	137,566	+0.09(+0.26%)
Dec 03, 2015	35.01	35.26	33.75	34.10	276,678	-0.67(-1.93%)
Dec 02, 2015	36.17	36.81	34.62	34.77	160,446	-1.49(-4.11%)
Dec 01, 2015	35.61	36.36	35.55	36.26	280,439	+0.81(+2.28%)
Nov 30, 2015	35.60	35.86	35.12	35.45	265,652	+0.10(+0.28%)
Nov 27, 2015	35.31	35.59	35.08	35.35	72,317	+0.12(+0.34%)
Nov 25, 2015	35.29	35.23	35.23	35.23	90,200	-0.10(-0.28%)
Nov 24, 2015	34.55	35.48	34.09	35.33	176,997	+0.61(+1.76%)
Nov 23, 2015	35.12	35.52	34.54	34.72	227,074	-0.39(-1.11%)
Nov 20, 2015	34.93	35.69	34.55	35.11	190,001	+0.37(+1.07%)
Nov 19, 2015	34.88	35.37	34.67	34.74	130,793	-0.17(-0.49%)
Nov 18, 2015	34.53	34.97	34.16	34.91	154,416	+0.47(+1.36%)
Nov 17, 2015	34.80	34.95	33.88	34.44	177,983	-0.26(-0.75%)
Nov 16, 2015	33.96	34.72	33.83	34.70	144,377	+0.71(+2.09%)
Nov 13, 2015	33.53	34.19	33.05	33.99	251,442	+0.24(+0.71%)
Nov 12, 2015	34.53	34.83	33.67	33.75	168,099	-1.09(-3.13%)
Nov 11, 2015	35.62	35.62	34.28	34.84	142,782	-0.64(-1.80%)
Nov 10, 2015	34.89	35.61	34.27	35.48	461,355	+0.39(+1.11%)
Nov 09, 2015	35.49	36.40	34.74	35.09	140,890	-0.41(-1.15%)
Nov 06, 2015	34.71	35.96	34.35	35.50	170,557	+0.47(+1.34%)
Nov 05, 2015	34.82	35.40	34.62	35.03	242,951	+0.22(+0.63%)
Nov 04, 2015	34.86	34.97	34.56	34.81	171,738	+0.02(+0.06%)
Nov 03, 2015	35.00	35.58	34.34	34.79	304,874	-0.39(-1.11%)

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.