Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	26.07	26.97	25.40	25.99	1,516,953	-0.06(-0.23%)
Jan 28, 2016	26.38	27.06	24.82	26.05	1,949,423	+0.07(+0.27%)
Jan 27, 2016	27.25	27.25	25.56	25.98	2,856,118	-1.49(-5.42%)
Jan 26, 2016	27.90	28.37	26.51	27.47	1,534,823	-0.34(-1.22%)
Jan 25, 2016	28.13	28.63	27.55	27.81	1,124,407	-0.50(-1.77%)
Jan 22, 2016	27.92	28.66	27.39	28.31	1,368,314	+0.73(+2.65%)
Jan 21, 2016	28.22	28.48	26.86	27.58	1,595,854	-0.49(-1.75%)
Jan 20, 2016	26.69	28.63	25.77	28.07	1,899,747	+1.07(+3.96%)
Jan 19, 2016	29.03	29.84	26.00	27.00	2,630,002	-1.51(-5.30%)
Jan 15, 2016	29.15	28.51	28.51	28.51	3,744,300	-1.81(-5.97%)
Jan 14, 2016	27.93	30.67	27.58	30.32	3,362,307	+2.50(+8.99%)
Jan 13, 2016	29.82	29.99	27.15	27.82	4,354,788	-2.00(-6.71%)
Jan 12, 2016	34.07	34.25	28.41	29.82	7,649,298	-3.93(-11.64%)
Jan 11, 2016	37.49	38.00	32.57	33.75	2,138,491	-3.72(-9.93%)
Jan 08, 2016	38.45	38.73	37.01	37.47	1,578,432	-0.57(-1.50%)
Jan 07, 2016	37.50	38.40	37.00	38.04	1,805,395	-0.48(-1.25%)
Jan 06, 2016	38.03	39.46	37.76	38.52	4,220,791	+0.07(+0.18%)
Jan 05, 2016	38.23	38.93	37.73	38.45	1,627,619	+0.35(+0.92%)
Jan 04, 2016	36.72	38.14	36.50	38.10	2,092,633	+0.79(+2.12%)
Dec 31, 2015	37.14	37.31	37.31	37.31	657,500	+0.09(+0.24%)
Dec 30, 2015	36.88	37.71	36.79	37.22	601,643	+0.37(+1.00%)
Dec 29, 2015	37.09	37.60	36.52	36.85	809,284	+0.02(+0.05%)
Dec 28, 2015	37.12	37.40	36.21	36.83	684,570	-0.51(-1.37%)
Dec 24, 2015	36.42	37.34	37.34	37.34	417,000	+0.87(+2.39%)
Dec 23, 2015	36.30	36.58	36.30	36.47	943,015	+0.33(+0.91%)
Dec 22, 2015	35.74	37.14	35.41	36.14	2,773,460	+0.55(+1.55%)
Dec 21, 2015	36.34	36.50	35.03	35.59	3,061,237	-0.44(-1.22%)
Dec 18, 2015	34.77	36.83	34.77	36.03	2,817,779	+0.94(+2.68%)
Dec 17, 2015	35.60	35.89	34.60	35.09	1,373,936	-0.53(-1.49%)
Dec 16, 2015	35.49	35.78	34.95	35.62	1,211,025	+0.61(+1.74%)
Dec 15, 2015	34.10	35.24	33.80	35.01	2,053,784	+1.28(+3.79%)
Dec 14, 2015	34.65	34.84	32.97	33.73	1,704,782	-0.84(-2.43%)
Dec 11, 2015	35.27	35.84	33.72	34.57	1,246,312	-0.99(-2.78%)
Dec 10, 2015	35.89	35.95	35.01	35.56	869,602	-0.19(-0.53%)
Dec 09, 2015	36.26	37.49	34.95	35.75	1,276,190	-0.79(-2.16%)
Dec 08, 2015	35.16	36.76	35.11	36.54	1,228,690	+1.05(+2.96%)
Dec 07, 2015	35.62	35.97	34.87	35.49	1,123,617	-0.32(-0.89%)
Dec 04, 2015	34.08	36.17	33.97	35.81	1,385,207	+1.84(+5.42%)
Dec 03, 2015	34.66	34.84	33.25	33.97	1,200,525	-0.32(-0.93%)
Dec 02, 2015	36.27	36.97	33.87	34.29	1,567,813	-0.26(-0.75%)
Dec 01, 2015	33.50	34.62	33.21	34.55	1,187,202	+1.25(+3.75%)
Nov 30, 2015	33.77	34.10	32.94	33.30	855,944	-0.14(-0.42%)
Nov 27, 2015	33.54	34.00	33.10	33.44	258,468	-0.12(-0.36%)
Nov 25, 2015	32.74	33.56	33.56	33.56	666,500	+0.77(+2.35%)
Nov 24, 2015	33.48	33.75	32.67	32.79	1,085,114	-1.08(-3.19%)
Nov 23, 2015	33.06	34.41	32.88	33.87	1,173,741	+1.05(+3.20%)
Nov 20, 2015	32.33	33.19	32.09	32.82	660,034	+0.36(+1.11%)
Nov 19, 2015	33.13	33.45	31.71	32.46	1,129,645	-0.60(-1.81%)
Nov 18, 2015	30.67	33.19	30.59	33.06	1,575,838	+2.36(+7.69%)
Nov 17, 2015	30.45	31.31	30.21	30.70	1,361,926	+0.09(+0.29%)
Nov 16, 2015	28.81	31.49	28.08	30.61	2,579,667	+2.04(+7.14%)
Nov 13, 2015	27.21	29.00	26.95	28.57	1,297,260	+1.24(+4.54%)
Nov 12, 2015	27.43	28.33	26.98	27.33	1,166,233	-0.27(-0.98%)
Nov 11, 2015	28.95	29.58	27.54	27.60	1,431,326	-1.35(-4.66%)
Nov 10, 2015	28.80	29.54	28.59	28.95	1,167,811	+0.00(+0.00%)
Nov 09, 2015	29.54	31.05	28.77	28.95	1,601,363	-1.00(-3.34%)
Nov 06, 2015	28.82	30.01	28.20	29.95	1,833,108	+0.75(+2.57%)
Nov 05, 2015	27.45	29.48	27.45	29.20	3,592,231	+2.59(+9.73%)
Nov 04, 2015	27.16	27.53	26.25	26.61	1,203,951	-0.54(-1.99%)
Nov 03, 2015	26.59	27.72	26.59	27.15	1,253,563	+0.10(+0.37%)

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.