Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.95	25.50	24.80	25.50	1,000,747	+0.70(+2.82%)
Jan 28, 2016	26.07	26.07	24.15	24.80	1,702,418	-1.15(-4.45%)
Jan 27, 2016	26.83	27.07	25.75	25.95	933,545	-1.00(-3.71%)
Jan 26, 2016	26.85	27.05	26.65	26.95	494,955	+0.25(+0.94%)
Jan 25, 2016	26.79	27.19	26.62	26.70	460,230	-0.46(-1.68%)
Jan 22, 2016	27.09	27.27	26.89	27.16	1,137,970	+0.53(+1.98%)
Jan 21, 2016	26.86	27.24	26.33	26.63	943,657	-0.15(-0.55%)
Jan 20, 2016	25.90	27.17	25.49	26.77	1,622,997	+0.46(+1.73%)
Jan 19, 2016	27.31	27.56	25.80	26.32	956,482	-0.94(-3.46%)
Jan 15, 2016	27.06	27.26	27.26	27.26	685,394	-0.56(-2.02%)
Jan 14, 2016	27.42	28.21	26.90	27.82	771,481	+0.34(+1.24%)
Jan 13, 2016	28.43	28.54	27.37	27.48	1,251,416	-0.71(-2.51%)
Jan 12, 2016	29.10	29.10	27.13	28.19	1,725,517	-0.70(-2.42%)
Jan 11, 2016	28.69	29.04	28.31	28.89	1,059,839	+0.51(+1.80%)
Jan 08, 2016	29.01	29.22	28.30	28.38	1,246,696	-0.31(-1.08%)
Jan 07, 2016	29.34	30.07	28.62	28.68	1,449,956	-1.06(-3.58%)
Jan 06, 2016	30.76	30.85	29.30	29.75	1,909,839	-2.28(-7.11%)
Jan 05, 2016	33.33	33.66	31.70	32.02	1,310,666	-1.11(-3.36%)
Jan 04, 2016	33.68	33.91	33.02	33.14	806,386	-1.28(-3.71%)
Dec 31, 2015	34.45	34.41	34.41	34.41	820,110	-0.13(-0.38%)
Dec 30, 2015	35.08	35.15	34.46	34.54	583,456	-0.63(-1.78%)
Dec 29, 2015	34.42	35.20	34.26	35.17	742,613	+0.96(+2.80%)
Dec 28, 2015	34.20	34.46	33.89	34.21	319,977	-0.10(-0.28%)
Dec 24, 2015	34.80	34.31	34.31	34.31	336,484	-0.72(-2.04%)
Dec 23, 2015	34.33	35.06	34.02	35.02	394,888	+1.01(+2.96%)
Dec 22, 2015	34.14	34.69	33.94	34.02	850,943	+0.05(+0.14%)
Dec 21, 2015	34.31	34.31	33.57	33.97	505,934	-0.15(-0.45%)
Dec 18, 2015	34.80	34.98	34.07	34.12	706,499	-1.02(-2.91%)
Dec 17, 2015	35.88	35.88	35.13	35.15	309,047	-0.72(-1.99%)
Dec 16, 2015	35.92	36.02	35.15	35.86	399,202	+0.21(+0.59%)
Dec 15, 2015	35.77	36.16	35.32	35.65	447,007	+0.00(+0.00%)
Dec 14, 2015	35.80	36.16	34.95	35.65	643,042	-0.19(-0.52%)
Dec 11, 2015	35.76	36.07	35.66	35.84	418,854	-0.49(-1.34%)
Dec 10, 2015	36.63	36.76	36.24	36.32	243,912	-0.31(-0.84%)
Dec 09, 2015	36.48	37.20	36.35	36.63	331,746	-0.04(-0.11%)
Dec 08, 2015	36.43	37.01	36.29	36.67	298,791	-0.19(-0.51%)
Dec 07, 2015	37.17	37.19	36.50	36.86	392,228	-0.40(-1.07%)
Dec 04, 2015	37.55	37.70	36.76	37.26	279,029	+0.19(+0.50%)
Dec 03, 2015	37.77	37.77	36.63	37.07	394,879	-0.54(-1.43%)
Dec 02, 2015	37.80	37.88	37.28	37.61	216,596	-0.16(-0.43%)
Dec 01, 2015	38.00	38.15	37.40	37.77	212,676	-0.15(-0.41%)
Nov 30, 2015	38.15	38.29	37.57	37.93	360,034	-0.17(-0.45%)
Nov 27, 2015	38.12	38.46	37.89	38.10	148,992	+0.14(+0.36%)
Nov 25, 2015	37.84	37.96	37.96	37.96	177,407	+0.19(+0.50%)
Nov 24, 2015	36.94	37.89	36.80	37.77	282,008	+0.57(+1.53%)
Nov 23, 2015	36.89	37.51	36.89	37.20	349,350	+0.18(+0.48%)
Nov 20, 2015	36.83	37.35	36.82	37.02	437,707	+0.44(+1.20%)
Nov 19, 2015	36.70	37.01	36.45	36.58	354,990	-0.07(-0.20%)
Nov 18, 2015	36.41	36.75	36.32	36.66	284,286	+0.20(+0.56%)
Nov 17, 2015	36.55	37.43	36.29	36.45	481,129	+0.17(+0.47%)
Nov 16, 2015	35.60	36.37	35.60	36.28	556,449	+0.68(+1.92%)
Nov 13, 2015	36.85	37.11	35.25	35.60	703,777	-1.47(-3.97%)
Nov 12, 2015	37.97	38.40	37.06	37.07	552,286	-1.21(-3.16%)
Nov 11, 2015	39.20	39.20	38.15	38.28	390,127	-0.81(-2.08%)
Nov 10, 2015	38.89	39.15	38.49	39.10	264,449	+0.14(+0.35%)
Nov 09, 2015	39.97	39.99	38.63	38.96	329,457	-1.13(-2.82%)
Nov 06, 2015	40.09	40.62	39.73	40.09	386,255	-0.16(-0.40%)
Nov 05, 2015	40.62	40.62	39.97	40.25	223,413	-0.01(-0.02%)
Nov 04, 2015	40.25	40.35	39.54	40.26	347,189	-0.21(-0.52%)
Nov 03, 2015	39.77	40.48	39.64	40.47	330,342	+0.61(+1.52%)

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.