Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	34.11	35.01	34.08	35.01	3,079,642	+1.05(+3.09%)
Jan 28, 2016	34.27	34.35	33.84	33.97	1,696,782	-0.02(-0.05%)
Jan 27, 2016	34.09	34.60	33.79	33.98	1,284,388	-0.20(-0.59%)
Jan 26, 2016	33.70	34.26	33.70	34.19	1,154,802	+0.63(+1.86%)
Jan 25, 2016	34.18	34.24	33.55	33.56	4,448,333	-0.74(-2.16%)
Jan 22, 2016	34.10	34.41	34.06	34.30	1,474,037	+0.65(+1.92%)
Jan 21, 2016	33.74	34.21	33.54	33.66	1,213,358	-0.06(-0.17%)
Jan 20, 2016	33.75	34.07	33.00	33.71	890,310	-0.66(-1.92%)
Jan 19, 2016	34.83	34.87	34.16	34.37	1,715,499	-0.04(-0.13%)
Jan 15, 2016	34.25	34.41	34.41	34.41	1,737,507	-0.78(-2.21%)
Jan 14, 2016	34.96	35.45	34.66	35.19	1,245,215	+0.33(+0.95%)
Jan 13, 2016	35.94	36.05	34.76	34.86	1,593,266	-0.94(-2.64%)
Jan 12, 2016	35.89	35.95	35.36	35.80	1,012,619	+0.19(+0.52%)
Jan 11, 2016	35.74	35.76	35.27	35.62	1,206,717	+0.13(+0.35%)
Jan 08, 2016	36.41	36.42	35.46	35.49	2,738,164	-0.56(-1.54%)
Jan 07, 2016	36.34	36.65	35.97	36.05	3,530,972	-1.01(-2.71%)
Jan 06, 2016	37.06	37.27	36.90	37.05	2,419,027	-0.51(-1.36%)
Jan 05, 2016	37.54	37.65	37.28	37.56	2,147,423	+0.17(+0.45%)
Jan 04, 2016	37.33	37.45	37.04	37.40	2,978,829	-0.73(-1.92%)
Dec 31, 2015	38.29	38.13	38.13	38.13	375,965	-0.36(-0.93%)
Dec 30, 2015	38.72	38.78	38.47	38.49	462,370	-0.30(-0.78%)
Dec 29, 2015	38.65	38.83	38.60	38.79	670,975	+0.38(+0.98%)
Dec 28, 2015	38.24	38.41	38.11	38.41	572,842	-0.03(-0.08%)
Dec 24, 2015	38.47	38.44	38.44	38.44	162,253	-0.01(-0.04%)
Dec 23, 2015	38.21	38.48	38.12	38.46	726,802	+0.47(+1.23%)
Dec 22, 2015	37.79	38.08	37.59	37.99	494,519	+0.29(+0.76%)
Dec 21, 2015	37.64	37.81	37.38	37.70	911,224	+0.32(+0.85%)
Dec 18, 2015	37.97	38.06	37.37	37.39	994,150	-0.86(-2.25%)
Dec 17, 2015	38.82	38.94	38.25	38.25	3,864,254	-0.57(-1.46%)
Dec 16, 2015	38.48	38.88	38.20	38.81	978,128	+0.60(+1.58%)
Dec 15, 2015	37.73	38.36	37.73	38.21	2,035,781	+0.81(+2.16%)
Dec 14, 2015	37.44	37.63	37.02	37.40	787,242	+0.05(+0.13%)
Dec 11, 2015	37.68	37.81	37.17	37.36	1,732,400	-0.79(-2.07%)
Dec 10, 2015	38.19	38.46	38.01	38.15	666,780	+0.02(+0.05%)
Dec 09, 2015	38.39	38.78	37.92	38.13	1,325,732	-0.40(-1.05%)
Dec 08, 2015	38.75	38.82	38.46	38.53	1,092,963	-0.44(-1.12%)
Dec 07, 2015	39.30	39.30	38.81	38.97	966,237	-0.34(-0.86%)
Dec 04, 2015	38.50	39.38	38.50	39.31	622,979	+0.88(+2.29%)
Dec 03, 2015	39.21	39.21	38.30	38.43	1,733,451	-0.57(-1.47%)
Dec 02, 2015	39.55	39.55	38.94	39.00	988,052	-0.47(-1.18%)
Dec 01, 2015	39.24	39.50	39.15	39.47	1,094,192	+0.41(+1.05%)
Nov 30, 2015	39.24	39.26	39.04	39.06	746,882	-0.10(-0.25%)
Nov 27, 2015	39.11	39.20	38.95	39.16	314,020	+0.14(+0.35%)
Nov 25, 2015	39.15	39.02	39.02	39.02	537,543	+0.02(+0.04%)
Nov 24, 2015	38.86	39.12	38.67	39.00	612,512	-0.10(-0.25%)
Nov 23, 2015	39.23	39.31	39.05	39.10	439,699	-0.10(-0.25%)
Nov 20, 2015	39.15	39.33	39.10	39.20	673,153	+0.10(+0.26%)
Nov 19, 2015	39.09	39.16	38.95	39.10	570,889	+0.04(+0.10%)
Nov 18, 2015	38.54	39.09	38.53	39.06	991,411	+0.63(+1.65%)
Nov 17, 2015	38.63	38.76	38.36	38.42	395,556	-0.04(-0.11%)
Nov 16, 2015	37.94	38.47	37.88	38.47	465,972	+0.47(+1.23%)
Nov 13, 2015	38.15	38.41	37.97	38.00	1,415,599	-0.32(-0.83%)
Nov 12, 2015	38.73	38.79	38.32	38.32	973,291	-0.65(-1.66%)
Nov 11, 2015	39.26	39.26	38.93	38.97	445,440	-0.06(-0.17%)
Nov 10, 2015	38.84	39.04	38.73	39.03	342,764	+0.17(+0.44%)
Nov 09, 2015	39.42	39.42	38.65	38.86	4,001,016	-0.41(-1.05%)
Nov 06, 2015	39.71	39.71	39.14	39.27	1,722,684	+0.27(+0.70%)
Nov 05, 2015	38.79	39.05	38.77	39.00	446,361	+0.20(+0.52%)
Nov 04, 2015	39.01	39.01	38.73	38.79	524,748	-0.09(-0.24%)
Nov 03, 2015	38.77	39.02	38.66	38.89	628,695	+0.03(+0.07%)

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.