Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.16	29.98	28.14	29.92	11,100,809	+2.01(+7.21%)
Jan 28, 2016	27.97	28.27	27.24	27.91	8,478,766	+0.04(+0.13%)
Jan 27, 2016	28.88	29.26	27.80	27.87	11,301,639	-2.16(-7.19%)
Jan 26, 2016	29.31	30.11	29.26	30.03	6,208,384	+0.92(+3.15%)
Jan 25, 2016	29.75	29.85	29.10	29.11	6,745,954	-0.86(-2.88%)
Jan 22, 2016	29.80	30.26	29.61	29.98	5,269,693	+0.75(+2.57%)
Jan 21, 2016	29.64	30.05	29.12	29.23	5,290,998	-0.38(-1.27%)
Jan 20, 2016	29.05	29.96	28.57	29.60	11,193,071	-0.22(-0.74%)
Jan 19, 2016	29.98	30.03	29.40	29.82	9,060,636	+0.31(+1.04%)
Jan 15, 2016	29.82	29.52	29.52	29.52	7,901,576	-1.33(-4.30%)
Jan 14, 2016	30.76	31.27	30.14	30.84	6,864,820	+0.34(+1.11%)
Jan 13, 2016	32.09	32.19	30.45	30.50	4,279,784	-1.36(-4.28%)
Jan 12, 2016	31.82	31.94	31.22	31.87	4,867,088	+0.49(+1.56%)
Jan 11, 2016	31.67	31.92	30.85	31.38	5,591,284	-0.11(-0.36%)
Jan 08, 2016	32.62	32.67	31.43	31.49	3,612,454	-0.84(-2.61%)
Jan 07, 2016	33.31	33.36	32.22	32.33	5,949,570	-1.53(-4.52%)
Jan 06, 2016	34.36	34.40	33.74	33.86	4,398,894	-1.17(-3.33%)
Jan 05, 2016	34.88	35.25	34.76	35.03	2,810,393	+0.05(+0.15%)
Jan 04, 2016	34.78	35.00	34.44	34.98	4,788,709	-0.65(-1.84%)
Dec 31, 2015	35.48	35.63	35.63	35.63	2,856,606	-0.11(-0.32%)
Dec 30, 2015	36.12	36.26	35.74	35.74	2,078,563	-0.40(-1.10%)
Dec 29, 2015	36.13	36.50	36.02	36.14	2,778,400	+0.26(+0.71%)
Dec 28, 2015	35.80	35.96	35.49	35.88	2,558,102	+0.02(+0.04%)
Dec 24, 2015	35.88	35.87	35.87	35.87	1,283,898	-0.01(-0.03%)
Dec 23, 2015	35.63	35.91	35.56	35.88	3,418,277	+0.41(+1.14%)
Dec 22, 2015	35.45	35.55	34.91	35.47	4,112,147	+0.34(+0.96%)
Dec 21, 2015	34.92	35.16	34.74	35.14	4,123,536	+0.56(+1.61%)
Dec 18, 2015	35.16	35.16	34.57	34.58	7,188,864	-0.89(-2.51%)
Dec 17, 2015	36.59	36.65	35.21	35.47	7,028,827	-1.18(-3.22%)
Dec 16, 2015	36.38	36.91	35.74	36.65	8,391,762	+0.64(+1.78%)
Dec 15, 2015	35.49	36.10	35.49	36.01	8,634,394	+0.90(+2.56%)
Dec 14, 2015	35.57	35.85	34.50	35.12	6,711,577	-0.21(-0.59%)
Dec 11, 2015	36.26	36.40	35.26	35.32	5,604,014	-1.57(-4.24%)
Dec 10, 2015	36.77	37.32	36.73	36.89	5,221,590	+0.12(+0.32%)
Dec 09, 2015	37.63	37.80	36.71	36.77	8,603,247	-1.14(-3.00%)
Dec 08, 2015	37.98	38.59	37.82	37.91	5,418,817	-0.83(-2.15%)
Dec 07, 2015	39.23	39.23	38.51	38.74	3,021,888	-0.63(-1.59%)
Dec 04, 2015	38.36	39.41	38.17	39.37	4,020,015	+1.26(+3.29%)
Dec 03, 2015	38.72	38.97	38.02	38.11	4,509,138	-0.54(-1.41%)
Dec 02, 2015	38.81	38.95	38.42	38.66	4,621,795	-0.04(-0.10%)
Dec 01, 2015	38.97	39.14	38.45	38.69	3,515,179	-0.08(-0.21%)
Nov 30, 2015	38.90	39.05	38.73	38.77	3,786,804	-0.12(-0.30%)
Nov 27, 2015	38.84	38.93	38.52	38.89	1,495,302	-0.01(-0.03%)
Nov 25, 2015	38.77	38.90	38.90	38.90	2,918,768	+0.26(+0.66%)
Nov 24, 2015	38.40	38.81	38.22	38.65	3,023,593	-0.15(-0.39%)
Nov 23, 2015	38.88	39.10	38.69	38.80	3,341,636	-0.09(-0.22%)
Nov 20, 2015	39.07	39.27	38.79	38.88	2,986,495	+0.09(+0.22%)
Nov 19, 2015	38.88	39.07	38.65	38.80	2,671,340	-0.14(-0.36%)
Nov 18, 2015	38.01	38.98	37.93	38.93	4,114,379	+1.02(+2.68%)
Nov 17, 2015	37.80	38.27	37.56	37.92	3,484,040	+0.21(+0.55%)
Nov 16, 2015	36.86	37.71	36.86	37.71	3,890,525	+0.34(+0.90%)
Nov 13, 2015	37.57	37.89	37.31	37.37	3,717,553	-0.35(-0.93%)
Nov 12, 2015	38.04	38.21	37.73	37.73	5,470,089	-0.55(-1.44%)
Nov 11, 2015	38.33	38.61	38.16	38.28	5,514,352	+0.12(+0.31%)
Nov 10, 2015	38.51	38.80	37.98	38.16	5,204,659	-0.53(-1.37%)
Nov 09, 2015	39.44	39.47	38.56	38.69	6,160,107	-0.64(-1.63%)
Nov 06, 2015	39.88	40.28	38.92	39.33	7,977,251	+0.62(+1.60%)
Nov 05, 2015	38.11	38.93	38.11	38.71	6,087,086	+0.64(+1.67%)
Nov 04, 2015	38.02	38.27	37.78	38.07	3,662,220	+0.01(+0.03%)
Nov 03, 2015	37.37	38.37	37.30	38.06	5,720,364	+0.50(+1.32%)

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.