Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.65	30.99	30.65	30.97	840,031	+0.38(+1.24%)
Jan 28, 2016	30.76	30.79	30.46	30.59	802,031	-0.03(-0.10%)
Jan 27, 2016	30.84	30.96	30.53	30.62	1,136,791	-0.32(-1.03%)
Jan 26, 2016	30.66	30.94	30.64	30.94	1,033,228	+0.33(+1.09%)
Jan 25, 2016	30.84	30.97	30.61	30.61	1,725,430	-0.29(-0.95%)
Jan 22, 2016	30.79	30.96	30.73	30.90	994,905	+0.38(+1.24%)
Jan 21, 2016	30.53	30.76	30.32	30.53	1,271,146	+0.13(+0.42%)
Jan 20, 2016	30.29	30.57	29.89	30.40	2,303,922	-0.20(-0.67%)
Jan 19, 2016	30.90	31.08	30.50	30.60	2,383,639	-0.07(-0.22%)
Jan 15, 2016	30.72	30.67	30.67	30.67	2,139,559	-0.59(-1.89%)
Jan 14, 2016	31.33	31.39	30.84	31.26	1,134,285	+0.23(+0.73%)
Jan 13, 2016	31.67	31.68	30.97	31.03	1,211,245	-0.53(-1.68%)
Jan 12, 2016	31.60	31.73	31.34	31.56	1,053,724	+0.09(+0.29%)
Jan 11, 2016	31.65	31.73	31.26	31.47	1,124,951	-0.09(-0.29%)
Jan 08, 2016	32.07	32.13	31.56	31.56	1,868,668	-0.24(-0.76%)
Jan 07, 2016	32.07	32.13	31.75	31.80	1,862,248	-0.51(-1.57%)
Jan 06, 2016	32.39	32.44	32.17	32.31	8,684,013	-0.15(-0.47%)
Jan 05, 2016	32.37	32.49	32.29	32.46	1,945,399	+0.05(+0.14%)
Jan 04, 2016	32.35	32.49	32.15	32.41	2,356,841	-0.29(-0.90%)
Dec 31, 2015	32.66	32.71	32.71	32.71	1,910,651	-0.08(-0.23%)
Dec 30, 2015	32.85	32.98	32.74	32.78	1,992,047	-0.08(-0.25%)
Dec 29, 2015	32.93	32.93	32.68	32.87	1,708,680	+0.19(+0.59%)
Dec 28, 2015	32.63	32.83	32.54	32.68	758,753	-0.12(-0.35%)
Dec 24, 2015	32.72	32.79	32.79	32.79	415,052	+0.00(+0.00%)
Dec 23, 2015	32.60	32.80	32.52	32.79	855,031	+0.29(+0.89%)
Dec 22, 2015	32.55	32.69	32.41	32.50	1,373,247	+0.00(+0.00%)
Dec 21, 2015	32.42	32.53	32.34	32.50	1,410,587	+0.19(+0.58%)
Dec 18, 2015	32.37	32.53	32.30	32.32	605,002	-0.22(-0.66%)
Dec 17, 2015	32.85	32.85	32.53	32.53	820,054	-0.26(-0.79%)
Dec 16, 2015	32.50	32.83	32.48	32.79	798,983	+0.36(+1.11%)
Dec 15, 2015	32.30	32.53	32.27	32.43	998,560	+0.26(+0.81%)
Dec 14, 2015	32.22	32.27	31.99	32.17	1,405,018	-0.01(-0.04%)
Dec 11, 2015	32.50	32.53	32.17	32.19	3,785,055	-0.54(-1.65%)
Dec 10, 2015	32.60	32.83	32.60	32.73	1,059,227	+0.12(+0.35%)
Dec 09, 2015	32.67	32.89	32.51	32.61	713,750	-0.14(-0.44%)
Dec 08, 2015	32.69	32.81	32.62	32.76	892,986	-0.04(-0.13%)
Dec 07, 2015	32.99	33.00	32.74	32.80	1,620,675	-0.22(-0.68%)
Dec 04, 2015	32.78	33.06	32.78	33.02	1,021,924	+0.23(+0.70%)
Dec 03, 2015	33.16	33.22	32.74	32.79	7,899,012	-0.40(-1.19%)
Dec 02, 2015	33.46	33.53	33.14	33.19	723,633	-0.30(-0.90%)
Dec 01, 2015	33.24	33.50	33.16	33.49	1,015,664	+0.34(+1.04%)
Nov 30, 2015	33.17	33.26	33.14	33.15	870,002	-0.03(-0.08%)
Nov 27, 2015	33.14	33.18	33.08	33.17	203,356	+0.05(+0.16%)
Nov 25, 2015	33.10	33.12	33.12	33.12	365,497	+0.06(+0.17%)
Nov 24, 2015	32.95	33.12	32.92	33.06	791,856	-0.01(-0.04%)
Nov 23, 2015	33.15	33.18	33.03	33.07	478,510	-0.05(-0.15%)
Nov 20, 2015	33.10	33.15	33.05	33.13	878,292	+0.12(+0.37%)
Nov 19, 2015	33.03	33.13	32.98	33.00	773,856	-0.11(-0.33%)
Nov 18, 2015	32.82	33.13	32.72	33.11	995,131	+0.31(+0.94%)
Nov 17, 2015	32.94	32.98	32.75	32.80	1,235,683	-0.11(-0.35%)
Nov 16, 2015	32.67	32.92	32.66	32.92	1,178,094	+0.22(+0.66%)
Nov 13, 2015	32.86	32.87	32.69	32.70	595,117	-0.18(-0.55%)
Nov 12, 2015	33.06	33.11	32.88	32.88	709,037	-0.28(-0.84%)
Nov 11, 2015	33.25	33.28	33.12	33.16	546,010	-0.06(-0.19%)
Nov 10, 2015	33.21	33.29	33.10	33.23	598,258	-0.05(-0.15%)
Nov 09, 2015	33.48	33.52	33.19	33.28	1,683,045	-0.27(-0.79%)
Nov 06, 2015	33.55	33.55	33.38	33.54	669,647	-0.04(-0.11%)
Nov 05, 2015	33.67	33.63	33.46	33.58	1,344,378	-0.05(-0.15%)
Nov 04, 2015	33.58	33.67	33.45	33.63	6,087,222	+0.00(+0.00%)
Nov 03, 2015	33.58	33.71	33.49	33.63	728,619	+0.04(+0.11%)

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.