Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.69	24.06	23.17	23.39	6,406,764	-0.26(-1.09%)
Jan 28, 2016	23.56	23.78	22.93	23.65	4,409,089	+0.21(+0.90%)
Jan 27, 2016	23.28	24.15	22.60	23.44	5,226,546	+0.44(+1.93%)
Jan 26, 2016	22.20	23.28	21.83	23.00	5,245,639	+0.69(+3.11%)
Jan 25, 2016	23.00	23.04	22.02	22.30	5,282,147	-1.06(-4.54%)
Jan 22, 2016	24.26	24.98	23.13	23.36	8,128,978	-0.24(-1.02%)
Jan 21, 2016	22.75	24.26	22.72	23.60	7,542,898	+0.82(+3.59%)
Jan 20, 2016	23.30	23.30	20.35	22.78	14,061,107	-0.80(-3.41%)
Jan 19, 2016	24.98	25.06	23.30	23.59	4,819,711	-1.03(-4.18%)
Jan 15, 2016	24.66	24.62	24.62	24.62	6,112,433	-0.82(-3.22%)
Jan 14, 2016	24.93	25.85	24.31	25.44	4,992,583	+0.67(+2.71%)
Jan 13, 2016	25.63	26.05	24.61	24.77	6,600,849	-0.61(-2.40%)
Jan 12, 2016	25.83	26.03	24.70	25.37	5,550,006	+0.07(+0.28%)
Jan 11, 2016	26.52	26.57	25.16	25.30	4,689,939	-1.07(-4.05%)
Jan 08, 2016	26.82	27.37	26.29	26.37	5,296,549	-0.25(-0.94%)
Jan 07, 2016	27.53	28.59	26.27	26.62	6,425,525	-1.33(-4.74%)
Jan 06, 2016	30.14	30.18	27.50	27.95	6,042,565	-2.64(-8.64%)
Jan 05, 2016	31.49	31.70	30.53	30.59	3,439,963	-0.99(-3.14%)
Jan 04, 2016	31.24	31.93	31.06	31.58	4,183,956	-0.24(-0.76%)
Dec 31, 2015	31.78	31.82	31.82	31.82	2,590,631	-0.27(-0.85%)
Dec 30, 2015	33.05	33.20	32.01	32.10	2,011,526	-1.15(-3.47%)
Dec 29, 2015	33.05	33.52	32.79	33.25	2,067,640	+0.31(+0.95%)
Dec 28, 2015	33.56	33.85	32.82	32.94	1,761,153	-0.79(-2.34%)
Dec 24, 2015	34.38	33.73	33.73	33.73	2,116,133	-0.72(-2.08%)
Dec 23, 2015	33.49	34.78	33.32	34.44	3,005,410	+1.12(+3.35%)
Dec 22, 2015	32.24	33.55	31.95	33.33	2,771,295	+1.11(+3.44%)
Dec 21, 2015	32.56	34.09	32.06	32.22	3,396,404	-0.23(-0.70%)
Dec 18, 2015	32.06	33.53	32.03	32.45	5,314,705	+0.29(+0.90%)
Dec 17, 2015	32.21	32.79	31.60	32.16	4,082,707	-0.15(-0.46%)
Dec 16, 2015	32.35	32.78	31.32	32.31	3,179,525	+0.48(+1.52%)
Dec 15, 2015	31.46	32.34	31.34	31.82	2,772,393	+0.58(+1.85%)
Dec 14, 2015	31.82	32.27	30.91	31.25	2,814,212	-0.81(-2.53%)
Dec 11, 2015	32.94	33.02	31.45	32.06	3,514,742	-0.88(-2.68%)
Dec 10, 2015	33.60	34.08	32.83	32.94	1,665,453	-0.69(-2.04%)
Dec 09, 2015	33.28	34.13	32.98	33.62	2,816,648	+0.81(+2.47%)
Dec 08, 2015	33.20	33.83	32.62	32.81	3,161,741	-0.91(-2.71%)
Dec 07, 2015	34.40	34.40	33.04	33.73	3,612,355	-0.93(-2.68%)
Dec 04, 2015	35.47	35.77	34.41	34.65	3,988,801	-1.11(-3.10%)
Dec 03, 2015	35.36	36.39	35.28	35.76	4,228,969	+0.62(+1.78%)
Dec 02, 2015	36.33	36.33	34.50	35.14	3,607,072	+0.05(+0.13%)
Dec 01, 2015	36.22	36.45	34.93	35.09	3,309,444	-0.89(-2.47%)
Nov 30, 2015	35.12	36.35	35.04	35.98	3,910,768	+0.80(+2.28%)
Nov 27, 2015	35.25	35.35	34.77	35.18	1,322,301	-0.20(-0.57%)
Nov 25, 2015	35.63	35.38	35.38	35.38	1,741,536	-0.34(-0.94%)
Nov 24, 2015	35.02	35.87	34.32	35.71	3,460,320	+0.62(+1.78%)
Nov 23, 2015	34.15	35.46	34.04	35.09	4,828,776	+0.86(+2.51%)
Nov 20, 2015	36.15	36.49	33.97	34.23	7,718,908	-2.08(-5.73%)
Nov 19, 2015	38.17	38.21	36.21	36.31	6,005,530	-2.35(-6.07%)
Nov 18, 2015	38.49	39.28	38.25	38.66	3,244,156	+0.07(+0.18%)
Nov 17, 2015	38.80	39.66	37.65	38.59	4,771,445	+1.19(+3.17%)
Nov 16, 2015	37.24	37.64	36.60	37.41	2,959,325	-0.06(-0.17%)
Nov 13, 2015	36.75	37.94	36.43	37.47	2,954,985	+0.73(+2.00%)
Nov 12, 2015	36.59	37.30	36.39	36.73	3,434,694	-0.16(-0.42%)
Nov 11, 2015	36.82	37.24	35.70	36.89	3,187,526	+0.21(+0.57%)
Nov 10, 2015	37.20	37.45	36.53	36.68	3,571,499	-0.64(-1.72%)
Nov 09, 2015	35.94	37.43	35.73	37.32	5,402,665	+1.28(+3.55%)
Nov 06, 2015	36.26	36.72	35.65	36.05	4,719,793	-0.25(-0.68%)
Nov 05, 2015	37.67	37.94	35.41	36.29	11,811,388	-3.81(-9.51%)
Nov 04, 2015	40.46	41.01	39.75	40.11	3,126,354	-0.16(-0.38%)
Nov 03, 2015	40.39	41.17	39.79	40.26	2,752,055	-0.30(-0.74%)

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.