Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.04	29.16	27.65	28.85	2,386,236	+1.49(+5.44%)
Jan 28, 2016	26.56	28.28	25.93	27.36	4,869,080	-2.19(-7.41%)
Jan 27, 2016	30.33	30.73	29.29	29.56	1,370,762	-0.75(-2.49%)
Jan 26, 2016	29.31	31.33	28.92	30.31	2,826,158	+1.58(+5.49%)
Jan 25, 2016	29.08	29.28	28.37	28.73	1,379,989	-0.77(-2.61%)
Jan 22, 2016	29.53	30.30	29.05	29.50	1,043,075	+0.77(+2.68%)
Jan 21, 2016	28.85	29.54	28.36	28.73	1,028,704	-0.09(-0.30%)
Jan 20, 2016	28.81	29.26	27.18	28.82	1,863,798	-0.79(-2.66%)
Jan 19, 2016	30.34	30.34	29.02	29.61	1,317,572	-0.39(-1.29%)
Jan 15, 2016	28.66	29.99	29.99	29.99	1,429,180	+0.23(+0.77%)
Jan 14, 2016	29.77	30.05	28.73	29.77	943,417	+0.03(+0.09%)
Jan 13, 2016	30.76	31.15	29.56	29.74	946,233	-0.71(-2.33%)
Jan 12, 2016	30.74	30.85	29.81	30.45	876,438	+0.15(+0.49%)
Jan 11, 2016	30.62	30.86	29.77	30.30	784,271	-0.20(-0.66%)
Jan 08, 2016	31.26	31.29	30.45	30.50	868,616	-0.58(-1.86%)
Jan 07, 2016	31.40	31.87	30.93	31.08	806,710	-1.06(-3.30%)
Jan 06, 2016	32.26	32.47	31.75	32.14	1,178,804	-0.79(-2.39%)
Jan 05, 2016	34.16	34.27	32.87	32.93	1,242,040	-1.23(-3.59%)
Jan 04, 2016	33.54	34.39	33.31	34.16	1,119,668	-0.05(-0.15%)
Dec 31, 2015	34.35	34.21	34.21	34.21	642,634	-0.19(-0.56%)
Dec 30, 2015	34.62	35.29	34.34	34.40	580,280	-0.51(-1.46%)
Dec 29, 2015	34.40	35.08	34.11	34.91	555,005	+0.78(+2.29%)
Dec 28, 2015	34.73	34.83	33.98	34.13	567,980	-0.80(-2.28%)
Dec 24, 2015	34.88	34.93	34.93	34.93	252,443	-0.07(-0.20%)
Dec 23, 2015	34.72	35.14	34.50	35.00	683,701	+0.67(+1.97%)
Dec 22, 2015	33.11	34.66	33.01	34.32	774,482	+1.29(+3.90%)
Dec 21, 2015	33.04	33.25	32.69	33.03	863,019	+0.32(+0.99%)
Dec 18, 2015	33.59	33.59	32.59	32.71	2,232,100	-0.97(-2.89%)
Dec 17, 2015	35.38	35.47	33.65	33.68	1,116,909	-1.68(-4.76%)
Dec 16, 2015	34.88	35.58	34.66	35.36	1,258,320	+0.66(+1.89%)
Dec 15, 2015	34.60	34.74	33.85	34.71	1,131,946	+0.30(+0.87%)
Dec 14, 2015	34.17	34.73	33.84	34.41	969,955	+0.27(+0.80%)
Dec 11, 2015	34.75	34.75	34.08	34.14	1,039,292	-1.09(-3.08%)
Dec 10, 2015	35.65	35.92	35.22	35.22	802,906	-0.44(-1.23%)
Dec 09, 2015	35.49	36.81	35.49	35.66	878,546	+0.05(+0.15%)
Dec 08, 2015	35.98	36.34	35.34	35.61	1,169,834	-0.93(-2.54%)
Dec 07, 2015	36.66	36.96	36.27	36.54	632,451	-0.46(-1.26%)
Dec 04, 2015	36.65	37.08	36.18	37.00	565,188	+0.23(+0.62%)
Dec 03, 2015	37.91	37.91	36.59	36.78	604,953	-1.00(-2.64%)
Dec 02, 2015	38.12	38.41	37.46	37.77	940,579	-0.44(-1.15%)
Dec 01, 2015	38.41	38.57	37.76	38.21	666,393	-0.22(-0.57%)
Nov 30, 2015	38.01	38.62	37.75	38.43	779,101	+0.49(+1.29%)
Nov 27, 2015	37.84	38.28	37.50	37.94	299,265	+0.22(+0.58%)
Nov 25, 2015	38.36	37.72	37.72	37.72	826,147	-0.68(-1.78%)
Nov 24, 2015	37.62	38.59	37.37	38.41	953,780	+0.84(+2.24%)
Nov 23, 2015	38.07	38.32	37.49	37.56	506,062	-0.35(-0.92%)
Nov 20, 2015	37.55	38.02	37.33	37.91	775,589	+0.60(+1.60%)
Nov 19, 2015	37.27	37.39	36.89	37.32	535,478	-0.07(-0.19%)
Nov 18, 2015	36.98	37.44	36.71	37.39	716,689	+0.71(+1.93%)
Nov 17, 2015	36.97	37.00	36.52	36.68	968,512	-0.24(-0.64%)
Nov 16, 2015	35.73	37.23	35.62	36.92	1,360,853	+1.03(+2.86%)
Nov 13, 2015	36.35	36.79	35.89	35.89	1,947,083	-0.49(-1.35%)
Nov 12, 2015	35.99	36.73	35.84	36.38	1,609,503	-0.18(-0.48%)
Nov 11, 2015	36.81	36.98	36.26	36.56	1,082,018	-0.06(-0.17%)
Nov 10, 2015	35.95	36.90	35.95	36.62	989,445	+0.42(+1.16%)
Nov 09, 2015	36.80	36.88	36.06	36.20	1,571,623	-0.68(-1.84%)
Nov 06, 2015	36.51	37.29	36.27	36.88	1,133,770	+0.24(+0.64%)
Nov 05, 2015	36.59	36.99	35.90	36.64	1,149,395	+0.02(+0.05%)
Nov 04, 2015	36.33	36.96	36.33	36.63	1,216,973	+0.44(+1.21%)
Nov 03, 2015	36.41	36.93	35.71	36.19	1,819,603	-0.30(-0.81%)

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.