Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.43	31.90	31.42	31.88	4,927,311	+0.68(+2.17%)
Jan 28, 2016	31.42	31.44	30.97	31.21	4,024,077	+0.17(+0.55%)
Jan 27, 2016	31.14	31.51	30.92	31.04	3,714,906	-0.18(-0.57%)
Jan 26, 2016	30.86	31.24	30.83	31.21	5,231,725	+0.55(+1.80%)
Jan 25, 2016	30.89	31.01	30.66	30.66	5,132,908	-0.49(-1.57%)
Jan 22, 2016	31.00	31.18	30.92	31.15	5,911,769	+0.90(+2.98%)
Jan 21, 2016	29.88	30.41	29.67	30.25	9,678,241	+0.23(+0.78%)
Jan 20, 2016	30.04	30.19	29.41	30.02	8,959,793	-0.67(-2.18%)
Jan 19, 2016	30.96	30.99	30.47	30.68	7,076,267	+0.27(+0.90%)
Jan 15, 2016	30.54	30.41	30.41	30.41	5,645,382	-1.15(-3.65%)
Jan 14, 2016	31.28	31.70	31.05	31.56	4,770,907	+0.40(+1.27%)
Jan 13, 2016	31.88	31.95	31.09	31.17	4,895,268	-0.50(-1.57%)
Jan 12, 2016	31.80	31.84	31.38	31.67	3,474,070	+0.13(+0.42%)
Jan 11, 2016	31.83	31.83	31.26	31.53	5,303,282	+0.06(+0.20%)
Jan 08, 2016	32.03	32.08	31.42	31.47	5,107,991	-0.38(-1.20%)
Jan 07, 2016	31.91	32.23	31.81	31.85	4,770,687	-0.70(-2.15%)
Jan 06, 2016	32.49	32.66	32.40	32.55	3,865,963	-0.57(-1.71%)
Jan 05, 2016	33.14	33.16	32.93	33.12	3,537,474	-0.08(-0.23%)
Jan 04, 2016	33.17	33.21	32.82	33.20	5,202,709	-0.58(-1.70%)
Dec 31, 2015	33.93	33.77	33.77	33.77	5,752,706	-0.33(-0.98%)
Dec 30, 2015	34.22	34.24	34.07	34.11	4,865,045	-0.30(-0.86%)
Dec 29, 2015	34.28	34.44	34.26	34.40	5,316,538	+0.33(+0.96%)
Dec 28, 2015	34.09	34.20	33.96	34.08	4,704,364	-0.12(-0.36%)
Dec 24, 2015	34.17	34.20	34.20	34.20	2,442,107	-0.05(-0.14%)
Dec 23, 2015	33.98	34.26	33.95	34.25	6,033,511	+0.56(+1.66%)
Dec 22, 2015	33.51	33.72	33.42	33.69	7,562,855	+0.26(+0.79%)
Dec 21, 2015	33.63	33.67	33.28	33.42	6,838,973	+0.15(+0.46%)
Dec 18, 2015	33.41	33.50	33.27	33.27	5,704,780	-0.28(-0.83%)
Dec 17, 2015	33.96	33.96	33.54	33.55	6,227,949	-0.42(-1.25%)
Dec 16, 2015	33.68	34.04	33.53	33.97	4,647,563	+0.61(+1.83%)
Dec 15, 2015	33.34	33.50	33.30	33.36	6,008,468	+0.25(+0.75%)
Dec 14, 2015	33.13	33.21	32.77	33.12	6,657,765	+0.12(+0.37%)
Dec 11, 2015	33.21	33.23	32.94	32.99	6,365,691	-0.66(-1.97%)
Dec 10, 2015	33.80	33.90	33.64	33.66	4,399,091	-0.05(-0.16%)
Dec 09, 2015	33.84	34.13	33.57	33.71	4,339,647	-0.12(-0.37%)
Dec 08, 2015	33.79	33.91	33.66	33.84	3,122,834	-0.50(-1.46%)
Dec 07, 2015	34.50	34.51	34.21	34.34	2,886,586	-0.35(-1.00%)
Dec 04, 2015	34.35	34.75	34.31	34.68	3,642,160	+0.25(+0.74%)
Dec 03, 2015	34.81	34.82	34.31	34.43	4,873,049	-0.20(-0.58%)
Dec 02, 2015	34.85	34.92	34.56	34.63	3,017,581	-0.36(-1.04%)
Dec 01, 2015	34.89	35.02	34.85	34.99	4,330,685	+0.35(+1.00%)
Nov 30, 2015	34.67	34.75	34.63	34.65	3,883,525	-0.05(-0.16%)
Nov 27, 2015	34.77	34.78	34.68	34.70	889,199	-0.12(-0.35%)
Nov 25, 2015	34.83	34.82	34.82	34.82	2,138,556	+0.02(+0.04%)
Nov 24, 2015	34.57	34.87	34.52	34.81	5,216,730	+0.05(+0.16%)
Nov 23, 2015	34.90	34.97	34.71	34.75	4,194,764	-0.24(-0.68%)
Nov 20, 2015	35.16	35.22	34.99	34.99	2,674,872	-0.02(-0.04%)
Nov 19, 2015	34.98	35.09	34.95	35.01	2,723,560	+0.22(+0.62%)
Nov 18, 2015	34.59	34.84	34.52	34.79	2,643,575	+0.29(+0.85%)
Nov 17, 2015	34.54	34.67	34.41	34.50	2,605,856	+0.05(+0.13%)
Nov 16, 2015	34.01	34.45	34.01	34.45	3,579,541	+0.45(+1.32%)
Nov 13, 2015	34.14	34.16	33.93	34.01	2,939,672	-0.29(-0.83%)
Nov 12, 2015	34.48	34.58	34.29	34.29	2,750,875	-0.42(-1.20%)
Nov 11, 2015	34.89	34.89	34.67	34.71	1,432,374	+0.09(+0.27%)
Nov 10, 2015	34.46	34.62	34.39	34.62	6,741,119	-0.02(-0.04%)
Nov 09, 2015	34.85	34.87	34.52	34.63	2,684,243	-0.40(-1.15%)
Nov 06, 2015	34.99	35.05	34.80	35.03	4,278,932	-0.23(-0.66%)
Nov 05, 2015	35.41	35.43	35.17	35.26	4,389,307	-0.08(-0.22%)
Nov 04, 2015	35.61	35.63	35.24	35.34	2,249,093	-0.21(-0.59%)
Nov 03, 2015	35.25	35.63	35.23	35.55	2,707,455	+0.12(+0.35%)

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.