Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.14	30.49	29.12	30.25	7,909,215	+1.31(+4.52%)
Jan 28, 2016	29.35	29.44	28.00	28.94	5,827,715	+1.03(+3.68%)
Jan 27, 2016	26.59	28.44	26.35	27.91	11,394,755	+1.04(+3.86%)
Jan 26, 2016	26.12	26.94	25.39	26.87	6,172,133	+1.39(+5.46%)
Jan 25, 2016	26.35	27.42	25.45	25.48	5,839,888	-1.64(-6.06%)
Jan 22, 2016	27.74	28.24	26.30	27.13	7,136,680	+0.60(+2.25%)
Jan 21, 2016	24.42	26.83	24.11	26.53	8,130,098	+2.50(+10.38%)
Jan 20, 2016	23.51	24.40	22.21	24.03	8,931,192	-0.09(-0.39%)
Jan 19, 2016	26.06	26.16	23.56	24.13	7,656,711	-1.69(-6.55%)
Jan 15, 2016	25.84	25.82	25.82	25.82	7,109,200	-1.35(-4.95%)
Jan 14, 2016	26.48	27.30	25.76	27.16	7,735,518	+1.06(+4.04%)
Jan 13, 2016	27.21	27.70	25.95	26.11	7,203,710	-0.62(-2.31%)
Jan 12, 2016	27.52	27.61	25.55	26.73	7,526,007	-0.36(-1.35%)
Jan 11, 2016	28.82	28.96	26.81	27.09	6,856,126	-1.72(-5.97%)
Jan 08, 2016	29.09	29.31	28.40	28.81	4,347,732	-0.06(-0.19%)
Jan 07, 2016	29.15	30.53	28.63	28.87	5,895,025	-0.75(-2.52%)
Jan 06, 2016	30.58	30.58	29.46	29.61	6,306,711	-1.83(-5.82%)
Jan 05, 2016	31.25	31.65	30.81	31.44	4,301,617	+0.14(+0.45%)
Jan 04, 2016	30.50	31.35	30.29	31.30	4,624,879	+0.53(+1.73%)
Dec 31, 2015	29.82	30.77	30.77	30.77	4,097,378	+0.66(+2.20%)
Dec 30, 2015	30.67	31.39	29.62	30.11	4,702,712	-1.10(-3.53%)
Dec 29, 2015	31.67	31.74	30.97	31.21	2,655,484	+0.36(+1.15%)
Dec 28, 2015	31.11	31.29	30.54	30.86	3,093,703	-1.00(-3.14%)
Dec 24, 2015	32.01	31.86	31.86	31.86	1,379,205	-0.15(-0.47%)
Dec 23, 2015	31.17	32.01	30.86	32.01	4,528,335	+1.76(+5.81%)
Dec 22, 2015	29.58	30.45	29.41	30.25	4,953,679	+0.82(+2.79%)
Dec 21, 2015	29.04	29.51	28.40	29.43	4,339,839	+0.50(+1.71%)
Dec 18, 2015	29.13	29.81	28.93	28.93	5,747,681	-0.24(-0.83%)
Dec 17, 2015	30.35	30.44	28.51	29.17	6,163,056	-1.12(-3.70%)
Dec 16, 2015	30.32	31.00	29.75	30.29	4,709,594	-0.37(-1.22%)
Dec 15, 2015	30.19	30.72	29.83	30.67	4,354,599	+1.00(+3.37%)
Dec 14, 2015	30.28	30.44	29.01	29.67	7,485,415	-0.82(-2.70%)
Dec 11, 2015	31.43	31.48	30.32	30.49	6,143,078	-1.28(-4.03%)
Dec 10, 2015	30.83	32.11	30.51	31.77	5,062,211	+0.88(+2.84%)
Dec 09, 2015	31.38	32.01	30.43	30.89	5,600,331	+0.71(+2.35%)
Dec 08, 2015	29.28	30.44	29.09	30.18	4,078,530	+0.12(+0.40%)
Dec 07, 2015	30.56	30.61	29.45	30.06	7,478,034	-1.59(-5.02%)
Dec 04, 2015	32.66	32.78	31.60	31.65	6,104,337	-1.50(-4.54%)
Dec 03, 2015	33.43	33.90	32.81	33.15	4,131,417	+0.06(+0.17%)
Dec 02, 2015	34.24	34.59	32.88	33.10	5,934,148	-1.47(-4.24%)
Dec 01, 2015	34.35	34.61	34.00	34.57	2,804,952	+0.30(+0.87%)
Nov 30, 2015	34.43	34.98	34.04	34.27	3,140,809	+0.11(+0.33%)
Nov 27, 2015	34.12	34.50	33.90	34.15	1,461,004	-0.36(-1.06%)
Nov 25, 2015	34.20	34.52	34.52	34.52	2,055,217	-0.06(-0.16%)
Nov 24, 2015	34.14	35.00	34.14	34.57	3,986,989	+0.65(+1.93%)
Nov 23, 2015	33.26	34.00	32.86	33.92	4,566,308	+0.60(+1.79%)
Nov 20, 2015	34.14	34.16	32.87	33.32	4,335,564	-0.88(-2.57%)
Nov 19, 2015	34.54	34.72	33.74	34.20	2,466,050	-0.75(-2.14%)
Nov 18, 2015	34.28	35.07	33.96	34.95	4,298,731	+0.88(+2.58%)
Nov 17, 2015	34.31	34.57	33.59	34.07	3,921,361	-0.50(-1.46%)
Nov 16, 2015	32.93	34.61	32.79	34.57	3,924,501	+1.68(+5.11%)
Nov 13, 2015	32.85	33.00	32.01	32.89	4,881,783	-0.07(-0.23%)
Nov 12, 2015	33.61	34.04	32.89	32.97	4,192,617	-1.50(-4.34%)
Nov 11, 2015	35.32	35.38	34.13	34.46	4,647,003	-0.90(-2.54%)
Nov 10, 2015	34.60	35.79	34.40	35.36	3,404,064	+0.58(+1.67%)
Nov 09, 2015	34.43	35.06	33.95	34.78	3,522,786	+0.40(+1.17%)
Nov 06, 2015	34.71	35.18	33.91	34.38	3,957,738	-0.80(-2.28%)
Nov 05, 2015	34.97	36.12	34.65	35.18	3,963,327	-0.18(-0.50%)
Nov 04, 2015	36.15	36.33	34.66	35.36	4,801,516	-0.80(-2.22%)
Nov 03, 2015	36.00	37.24	35.95	36.16	6,454,353	+0.68(+1.92%)

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.