Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.56	31.09	30.00	31.04	261,847	+0.49(+1.62%)
Jan 28, 2016	30.27	31.91	29.53	30.54	196,415	-0.03(-0.10%)
Jan 27, 2016	30.48	31.13	30.00	30.57	211,885	-0.02(-0.07%)
Jan 26, 2016	30.02	30.90	29.84	30.60	163,580	+0.73(+2.43%)
Jan 25, 2016	30.85	31.05	29.79	29.87	200,517	-1.10(-3.55%)
Jan 22, 2016	30.70	30.97	30.33	30.97	139,002	+0.65(+2.15%)
Jan 21, 2016	30.71	31.02	30.30	30.32	170,437	-0.38(-1.24%)
Jan 20, 2016	30.45	31.12	29.96	30.70	142,117	-0.21(-0.68%)
Jan 19, 2016	31.69	31.69	30.68	30.91	196,762	-0.47(-1.50%)
Jan 15, 2016	30.73	31.38	31.38	31.38	274,915	-0.14(-0.45%)
Jan 14, 2016	31.55	32.11	31.08	31.52	157,950	+0.10(+0.33%)
Jan 13, 2016	32.57	32.83	31.20	31.42	182,288	-1.05(-3.25%)
Jan 12, 2016	32.79	32.79	32.01	32.47	146,932	-0.04(-0.14%)
Jan 11, 2016	32.49	32.76	32.22	32.52	174,697	+0.28(+0.86%)
Jan 08, 2016	32.59	32.98	32.06	32.24	381,616	-0.43(-1.33%)
Jan 07, 2016	32.80	33.19	32.67	32.67	429,125	-0.81(-2.41%)
Jan 06, 2016	32.79	33.49	32.70	33.48	192,907	+0.25(+0.74%)
Jan 05, 2016	33.34	33.58	32.86	33.24	177,874	+0.04(+0.13%)
Jan 04, 2016	33.71	34.34	32.88	33.19	241,405	-1.11(-3.23%)
Dec 31, 2015	34.68	34.30	34.30	34.30	124,086	-0.47(-1.36%)
Dec 30, 2015	35.21	35.25	34.74	34.77	103,810	-0.57(-1.62%)
Dec 29, 2015	35.13	35.55	34.89	35.34	116,675	+0.40(+1.15%)
Dec 28, 2015	34.70	34.95	34.30	34.94	78,039	+0.12(+0.34%)
Dec 24, 2015	34.73	34.82	34.82	34.82	51,947	+0.08(+0.24%)
Dec 23, 2015	34.89	34.95	34.54	34.74	104,409	+0.02(+0.06%)
Dec 22, 2015	34.68	34.72	33.93	34.72	213,942	+0.22(+0.65%)
Dec 21, 2015	34.19	34.60	32.88	34.49	154,891	+0.60(+1.76%)
Dec 18, 2015	34.66	34.90	33.58	33.90	1,304,179	-0.95(-2.72%)
Dec 17, 2015	35.12	35.45	34.36	34.84	212,590	-0.31(-0.89%)
Dec 16, 2015	35.39	35.50	34.52	35.16	178,362	-0.06(-0.17%)
Dec 15, 2015	34.50	35.22	34.26	35.22	382,208	+0.99(+2.90%)
Dec 14, 2015	34.21	34.77	33.70	34.22	267,127	+0.01(+0.04%)
Dec 11, 2015	35.26	35.80	33.91	34.21	298,050	-1.86(-5.14%)
Dec 10, 2015	36.09	36.47	35.55	36.06	178,203	-0.02(-0.06%)
Dec 09, 2015	36.59	36.98	35.60	36.09	193,039	-0.66(-1.80%)
Dec 08, 2015	37.26	37.71	36.60	36.75	168,176	-0.72(-1.93%)
Dec 07, 2015	38.22	38.29	37.23	37.47	210,767	-0.76(-1.99%)
Dec 04, 2015	37.77	38.55	37.47	38.23	174,362	+0.54(+1.44%)
Dec 03, 2015	38.37	38.58	37.63	37.69	194,391	-0.51(-1.33%)
Dec 02, 2015	38.82	39.03	38.20	38.20	176,074	-0.69(-1.76%)
Dec 01, 2015	39.23	39.59	38.71	38.88	225,647	-0.23(-0.59%)
Nov 30, 2015	39.20	39.45	38.89	39.11	151,648	-0.01(-0.02%)
Nov 27, 2015	39.02	39.20	38.68	39.12	65,527	+0.08(+0.21%)
Nov 25, 2015	38.84	39.04	39.04	39.04	189,400	+0.28(+0.73%)
Nov 24, 2015	38.54	38.87	38.34	38.75	173,072	-0.01(-0.02%)
Nov 23, 2015	38.24	38.89	37.64	38.76	168,923	+0.39(+1.01%)
Nov 20, 2015	37.99	38.51	37.82	38.37	144,327	+0.41(+1.08%)
Nov 19, 2015	38.29	38.57	37.93	37.96	255,461	-0.39(-1.01%)
Nov 18, 2015	38.39	38.60	37.67	38.35	192,074	+0.12(+0.31%)
Nov 17, 2015	38.16	38.63	37.95	38.23	171,891	+0.26(+0.69%)
Nov 16, 2015	37.76	38.63	37.29	37.97	213,899	+0.24(+0.63%)
Nov 13, 2015	37.96	38.49	37.64	37.73	128,616	-0.52(-1.36%)
Nov 12, 2015	39.05	39.07	38.15	38.25	171,990	-0.86(-2.19%)
Nov 11, 2015	39.52	39.78	38.91	39.11	153,021	-0.38(-0.96%)
Nov 10, 2015	39.04	39.89	38.94	39.49	125,874	+0.37(+0.93%)
Nov 09, 2015	39.25	39.63	38.76	39.13	173,416	-0.13(-0.32%)
Nov 06, 2015	38.48	39.58	37.79	39.25	207,417	+1.04(+2.73%)
Nov 05, 2015	37.56	38.31	37.25	38.21	232,177	+0.66(+1.77%)
Nov 04, 2015	37.86	38.11	37.49	37.55	198,831	-0.24(-0.63%)
Nov 03, 2015	37.59	38.02	37.24	37.79	122,777	+0.07(+0.18%)

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.