Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.96	29.58	28.58	29.25	1,963,088	+0.34(+1.16%)
Jan 28, 2016	29.49	29.49	27.88	28.92	3,904,352	-0.37(-1.28%)
Jan 27, 2016	30.97	31.37	28.92	29.29	3,276,731	-1.68(-5.43%)
Jan 26, 2016	32.56	32.79	30.81	30.97	3,816,739	-3.06(-9.00%)
Jan 25, 2016	34.65	34.84	33.94	34.04	594,036	-0.82(-2.37%)
Jan 22, 2016	34.52	34.95	34.32	34.86	883,845	+0.80(+2.35%)
Jan 21, 2016	34.89	35.00	34.04	34.06	1,019,587	-0.62(-1.79%)
Jan 20, 2016	35.10	35.17	33.53	34.68	1,201,712	-0.96(-2.69%)
Jan 19, 2016	35.17	37.71	34.44	35.64	2,874,718	+0.77(+2.20%)
Jan 15, 2016	34.54	34.87	34.87	34.87	835,238	-0.53(-1.50%)
Jan 14, 2016	34.24	35.76	34.10	35.41	1,002,816	+1.31(+3.85%)
Jan 13, 2016	35.28	35.44	34.00	34.09	880,402	-1.04(-2.96%)
Jan 12, 2016	33.87	35.16	33.82	35.13	1,121,523	+1.66(+4.94%)
Jan 11, 2016	33.49	33.76	33.02	33.48	877,503	+0.13(+0.40%)
Jan 08, 2016	33.90	34.20	33.28	33.35	1,353,302	-0.23(-0.70%)
Jan 07, 2016	33.83	34.08	33.42	33.58	953,296	-0.85(-2.47%)
Jan 06, 2016	34.42	34.84	34.11	34.43	1,099,853	-0.60(-1.72%)
Jan 05, 2016	34.34	35.55	34.34	35.03	985,933	+0.70(+2.03%)
Jan 04, 2016	35.04	35.13	34.03	34.34	766,620	-1.35(-3.79%)
Dec 31, 2015	36.24	35.69	35.69	35.69	656,934	-0.62(-1.71%)
Dec 30, 2015	36.58	36.85	36.29	36.31	531,759	-0.33(-0.90%)
Dec 29, 2015	36.50	37.02	36.46	36.64	334,469	+0.31(+0.86%)
Dec 28, 2015	36.21	36.39	35.78	36.33	321,437	+0.10(+0.26%)
Dec 24, 2015	36.17	36.23	36.23	36.23	187,763	+0.01(+0.02%)
Dec 23, 2015	35.72	36.35	35.66	36.23	324,146	+0.75(+2.13%)
Dec 22, 2015	35.39	35.50	34.98	35.47	418,555	+0.32(+0.92%)
Dec 21, 2015	35.90	35.90	34.84	35.15	668,083	-0.35(-0.98%)
Dec 18, 2015	36.36	36.36	35.39	35.50	1,248,349	-0.77(-2.13%)
Dec 17, 2015	36.64	37.13	36.27	36.27	372,898	-0.27(-0.75%)
Dec 16, 2015	36.56	36.68	36.02	36.54	423,573	+0.36(+0.98%)
Dec 15, 2015	35.55	36.35	35.55	36.19	715,815	+0.92(+2.61%)
Dec 14, 2015	35.22	35.64	34.54	35.27	707,659	-0.05(-0.14%)
Dec 11, 2015	35.72	35.91	35.25	35.32	705,242	-0.70(-1.94%)
Dec 10, 2015	35.68	36.27	35.36	36.02	823,086	+0.40(+1.12%)
Dec 09, 2015	36.31	36.50	35.54	35.62	538,060	-0.88(-2.40%)
Dec 08, 2015	36.19	36.75	36.03	36.50	472,367	-0.16(-0.45%)
Dec 07, 2015	37.03	37.18	36.53	36.66	524,385	-0.59(-1.57%)
Dec 04, 2015	36.20	37.28	36.20	37.25	444,600	+1.06(+2.93%)
Dec 03, 2015	36.85	36.92	36.00	36.19	609,602	-0.66(-1.80%)
Dec 02, 2015	37.22	37.54	36.75	36.85	511,831	-0.37(-1.00%)
Dec 01, 2015	36.70	37.25	36.45	37.22	635,887	+0.68(+1.86%)
Nov 30, 2015	36.26	36.61	36.11	36.54	722,288	+0.32(+0.87%)
Nov 27, 2015	36.29	36.51	36.13	36.22	228,110	-0.10(-0.28%)
Nov 25, 2015	36.43	36.33	36.33	36.33	308,677	+0.01(+0.02%)
Nov 24, 2015	35.62	36.52	35.62	36.32	597,870	+0.41(+1.14%)
Nov 23, 2015	35.65	35.95	35.64	35.91	312,078	+0.18(+0.49%)
Nov 20, 2015	35.35	35.88	35.30	35.73	533,091	+0.61(+1.74%)
Nov 19, 2015	35.06	35.30	35.01	35.12	419,822	-0.04(-0.11%)
Nov 18, 2015	34.86	35.23	34.62	35.16	551,612	+0.38(+1.11%)
Nov 17, 2015	34.48	35.35	34.22	34.77	888,384	+0.40(+1.16%)
Nov 16, 2015	33.44	34.40	33.29	34.38	632,118	+0.94(+2.81%)
Nov 13, 2015	33.97	34.18	33.41	33.44	751,497	-0.60(-1.76%)
Nov 12, 2015	34.67	34.67	34.02	34.04	666,049	-0.99(-2.83%)
Nov 11, 2015	35.17	35.32	34.89	35.03	724,890	-0.11(-0.32%)
Nov 10, 2015	34.70	35.20	34.70	35.14	789,775	+0.43(+1.24%)
Nov 09, 2015	34.68	34.81	34.40	34.71	623,578	-0.06(-0.18%)
Nov 06, 2015	34.76	35.21	34.65	34.77	1,073,399	+0.10(+0.29%)
Nov 05, 2015	35.06	35.25	34.61	34.67	801,038	-0.40(-1.13%)
Nov 04, 2015	34.81	35.32	34.74	35.07	1,013,195	+0.31(+0.89%)
Nov 03, 2015	34.44	34.92	34.17	34.76	813,035	+0.42(+1.23%)

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.