Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	27.68	27.80	26.28	27.21	1,732,098	-0.70(-2.51%)
Jan 28, 2016	30.25	30.25	27.59	27.91	960,788	-2.04(-6.81%)
Jan 27, 2016	31.67	31.87	28.76	29.95	1,106,447	-1.82(-5.73%)
Jan 26, 2016	31.81	31.81	31.01	31.77	723,372	+0.16(+0.51%)
Jan 25, 2016	31.65	31.94	31.40	31.61	488,146	-0.24(-0.75%)
Jan 22, 2016	31.37	32.50	30.86	31.85	489,849	+1.09(+3.54%)
Jan 21, 2016	31.20	32.10	30.44	30.76	506,182	-0.45(-1.44%)
Jan 20, 2016	29.66	32.03	28.67	31.21	1,038,540	+0.84(+2.77%)
Jan 19, 2016	31.24	31.72	29.66	30.37	1,120,168	-0.38(-1.24%)
Jan 15, 2016	29.52	30.75	30.75	30.75	993,700	+0.31(+1.02%)
Jan 14, 2016	29.80	30.62	28.71	30.44	865,330	+0.73(+2.46%)
Jan 13, 2016	32.14	32.20	29.32	29.71	1,472,543	-2.43(-7.56%)
Jan 12, 2016	32.21	33.10	31.25	32.14	686,271	+0.32(+1.01%)
Jan 11, 2016	32.61	32.93	30.92	31.82	807,018	-0.47(-1.46%)
Jan 08, 2016	33.33	33.57	32.19	32.29	534,672	-0.80(-2.42%)
Jan 07, 2016	34.30	34.40	32.60	33.09	726,543	-1.91(-5.46%)
Jan 06, 2016	35.26	35.75	34.58	35.00	877,917	+0.00(+0.00%)
Jan 05, 2016	34.21	35.17	34.07	35.00	583,339	+0.93(+2.73%)
Jan 04, 2016	33.35	34.11	32.86	34.07	782,805	-0.15(-0.44%)
Dec 31, 2015	34.12	34.22	34.22	34.22	402,600	-0.24(-0.70%)
Dec 30, 2015	34.56	34.92	34.00	34.46	374,662	-0.05(-0.14%)
Dec 29, 2015	34.00	34.89	34.00	34.51	435,975	+0.65(+1.92%)
Dec 28, 2015	33.43	34.00	33.23	33.86	395,637	+0.23(+0.68%)
Dec 24, 2015	33.72	33.63	33.63	33.63	190,400	-0.16(-0.47%)
Dec 23, 2015	32.75	34.14	32.55	33.79	584,237	+1.40(+4.32%)
Dec 22, 2015	32.00	32.50	31.66	32.39	428,285	+0.62(+1.95%)
Dec 21, 2015	30.97	31.82	30.90	31.77	438,995	+0.85(+2.75%)
Dec 18, 2015	31.35	32.38	30.86	30.92	913,848	-0.39(-1.25%)
Dec 17, 2015	31.50	32.56	31.25	31.31	620,235	-0.18(-0.57%)
Dec 16, 2015	30.99	31.68	30.60	31.49	882,466	+0.83(+2.71%)
Dec 15, 2015	31.33	31.91	30.42	30.66	1,535,850	-0.32(-1.03%)
Dec 14, 2015	31.42	32.03	30.10	30.98	1,303,418	-0.49(-1.56%)
Dec 11, 2015	31.81	32.28	31.04	31.47	820,672	-0.86(-2.66%)
Dec 10, 2015	32.70	32.91	32.01	32.33	636,832	-0.29(-0.89%)
Dec 09, 2015	33.65	33.99	32.19	32.62	779,832	-1.09(-3.23%)
Dec 08, 2015	33.81	34.43	33.39	33.71	1,064,709	-1.64(-4.64%)
Dec 07, 2015	36.19	36.84	35.12	35.35	410,196	-0.84(-2.32%)
Dec 04, 2015	34.99	36.69	34.61	36.19	367,604	+1.33(+3.82%)
Dec 03, 2015	35.56	36.09	34.24	34.86	849,268	-0.70(-1.97%)
Dec 02, 2015	35.97	36.54	35.22	35.56	591,748	-0.28(-0.78%)
Dec 01, 2015	35.31	36.02	34.27	35.84	366,187	+0.71(+2.02%)
Nov 30, 2015	35.80	35.80	34.62	35.13	362,772	-0.53(-1.49%)
Nov 27, 2015	35.40	35.82	34.81	35.66	148,706	+0.21(+0.59%)
Nov 25, 2015	35.15	35.45	35.45	35.45	343,400	+0.45(+1.29%)
Nov 24, 2015	35.29	35.51	34.57	35.00	375,047	-0.23(-0.65%)
Nov 23, 2015	35.15	36.50	35.03	35.23	414,835	-0.01(-0.03%)
Nov 20, 2015	34.45	35.88	33.92	35.24	810,990	+0.96(+2.80%)
Nov 19, 2015	34.12	34.94	33.28	34.28	1,004,138	+0.16(+0.47%)
Nov 18, 2015	33.93	34.33	33.45	34.12	573,796	+0.01(+0.03%)
Nov 17, 2015	32.85	34.75	32.21	34.11	876,164	+1.44(+4.41%)
Nov 16, 2015	32.06	32.72	31.05	32.67	532,245	+0.55(+1.71%)
Nov 13, 2015	31.97	32.23	30.67	32.12	809,360	+0.13(+0.41%)
Nov 12, 2015	33.10	33.41	31.90	31.99	654,238	-1.27(-3.82%)
Nov 11, 2015	35.40	35.40	33.13	33.26	876,861	-2.12(-5.99%)
Nov 10, 2015	35.12	35.78	34.93	35.38	403,637	+0.20(+0.57%)
Nov 09, 2015	34.50	36.04	34.10	35.18	737,364	+0.20(+0.57%)
Nov 06, 2015	32.87	35.26	32.87	34.98	791,442	+1.97(+5.97%)
Nov 05, 2015	33.88	34.48	32.28	33.01	925,771	-0.86(-2.54%)
Nov 04, 2015	32.29	36.00	31.50	33.87	3,994,629	+4.61(+15.76%)
Nov 03, 2015	28.77	30.25	28.50	29.26	1,217,020	+0.54(+1.88%)

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.