Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.29	35.60	35.10	35.59	1,926,280	+0.33(+0.92%)
Jan 28, 2016	34.44	35.89	34.28	35.27	1,745,142	+1.15(+3.37%)
Jan 27, 2016	34.82	35.02	33.95	34.12	970,255	-0.75(-2.15%)
Jan 26, 2016	34.18	35.06	34.11	34.87	1,480,300	+0.59(+1.71%)
Jan 25, 2016	34.89	35.00	34.06	34.28	1,828,309	-0.48(-1.38%)
Jan 22, 2016	34.56	34.82	33.81	34.76	2,856,836	+0.23(+0.65%)
Jan 21, 2016	34.16	35.21	33.62	34.53	2,491,192	+0.35(+1.03%)
Jan 20, 2016	33.88	34.62	32.95	34.18	2,788,076	-0.06(-0.18%)
Jan 19, 2016	34.15	34.58	33.76	34.25	2,694,242	+0.01(+0.03%)
Jan 15, 2016	33.92	34.24	34.24	34.24	1,956,235	-0.24(-0.71%)
Jan 14, 2016	34.81	35.02	33.31	34.48	2,714,408	-0.21(-0.60%)
Jan 13, 2016	35.10	35.45	34.62	34.69	2,773,474	-0.34(-0.98%)
Jan 12, 2016	34.89	35.37	34.79	35.03	1,836,778	+0.05(+0.15%)
Jan 11, 2016	34.82	35.07	34.53	34.98	1,920,752	+0.37(+1.07%)
Jan 08, 2016	35.17	35.24	34.52	34.61	2,668,646	+0.00(+0.00%)
Jan 07, 2016	35.27	35.85	34.52	34.61	7,153,902	-1.75(-4.82%)
Jan 06, 2016	35.95	36.75	35.89	36.36	1,973,099	+0.03(+0.07%)
Jan 05, 2016	37.12	37.18	35.95	36.33	2,855,481	-0.69(-1.86%)
Jan 04, 2016	37.89	38.00	36.37	37.02	3,388,083	-1.49(-3.87%)
Dec 31, 2015	38.48	38.51	38.51	38.51	1,051,877	-0.07(-0.19%)
Dec 30, 2015	38.05	38.69	37.76	38.59	903,611	-0.03(-0.07%)
Dec 29, 2015	38.04	38.69	37.87	38.61	980,446	+0.67(+1.76%)
Dec 28, 2015	38.28	38.37	37.79	37.94	1,364,958	-0.36(-0.94%)
Dec 24, 2015	38.12	38.31	38.31	38.31	575,148	+0.21(+0.55%)
Dec 23, 2015	38.65	39.16	38.04	38.10	2,168,897	-0.59(-1.52%)
Dec 22, 2015	38.93	39.20	38.40	38.69	1,341,093	-0.24(-0.60%)
Dec 21, 2015	38.95	39.15	38.60	38.92	2,327,660	+0.31(+0.80%)
Dec 18, 2015	38.79	39.10	38.50	38.61	3,186,437	-0.22(-0.56%)
Dec 17, 2015	39.19	39.45	38.71	38.83	2,078,828	-0.26(-0.67%)
Dec 16, 2015	38.52	39.11	38.38	39.09	1,604,012	+0.57(+1.48%)
Dec 15, 2015	38.13	38.61	37.96	38.52	2,256,458	+0.41(+1.07%)
Dec 14, 2015	38.52	38.58	37.53	38.12	2,434,965	-0.35(-0.92%)
Dec 11, 2015	37.96	38.52	37.56	38.47	1,458,932	+0.22(+0.57%)
Dec 10, 2015	38.38	38.42	37.93	38.25	1,598,235	-0.10(-0.26%)
Dec 09, 2015	38.22	39.02	38.21	38.35	1,890,400	-0.08(-0.21%)
Dec 08, 2015	38.00	38.70	37.89	38.43	2,583,828	+0.47(+1.24%)
Dec 07, 2015	37.27	38.04	37.02	37.96	1,237,980	+0.62(+1.67%)
Dec 04, 2015	37.23	37.58	36.98	37.34	1,120,385	+0.16(+0.44%)
Dec 03, 2015	37.67	37.78	36.90	37.18	1,881,070	-0.43(-1.15%)
Dec 02, 2015	37.97	38.16	37.50	37.61	1,600,802	-0.10(-0.26%)
Dec 01, 2015	38.16	38.39	37.58	37.71	1,545,943	-0.65(-1.70%)
Nov 30, 2015	38.41	38.66	38.22	38.36	1,071,905	+0.16(+0.43%)
Nov 27, 2015	39.10	39.26	38.10	38.20	792,756	-0.79(-2.02%)
Nov 25, 2015	38.72	38.98	38.98	38.98	1,002,004	+0.22(+0.56%)
Nov 24, 2015	37.97	38.82	37.64	38.77	1,714,009	+0.48(+1.25%)
Nov 23, 2015	38.07	38.65	37.98	38.29	1,660,316	+0.38(+1.00%)
Nov 20, 2015	37.29	38.22	37.17	37.91	1,445,778	+0.81(+2.19%)
Nov 19, 2015	36.83	37.39	36.80	37.09	1,142,410	+0.18(+0.48%)
Nov 18, 2015	36.76	37.06	36.39	36.92	1,105,427	+0.11(+0.29%)
Nov 17, 2015	36.75	37.00	36.59	36.81	1,019,027	+0.22(+0.61%)
Nov 16, 2015	36.69	36.82	36.39	36.59	904,788	+0.04(+0.10%)
Nov 13, 2015	37.04	37.22	36.21	36.55	1,593,768	-0.52(-1.41%)
Nov 12, 2015	37.32	37.41	37.03	37.07	1,085,083	-0.41(-1.10%)
Nov 11, 2015	37.83	37.98	37.27	37.48	1,037,877	-0.38(-1.00%)
Nov 10, 2015	37.14	37.97	36.98	37.86	1,305,017	+0.66(+1.79%)
Nov 09, 2015	37.29	37.39	36.64	37.20	1,510,742	-0.16(-0.43%)
Nov 06, 2015	37.12	37.55	37.09	37.36	755,924	+0.12(+0.31%)
Nov 05, 2015	37.32	37.47	36.96	37.24	1,222,316	-0.15(-0.41%)
Nov 04, 2015	37.58	37.59	37.17	37.39	1,201,924	-0.16(-0.43%)
Nov 03, 2015	37.40	37.76	37.20	37.56	1,148,944	+0.02(+0.05%)

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.