Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.83	31.18	30.83	31.16	834,923	+0.38(+1.24%)
Jan 28, 2016	30.95	30.98	30.64	30.78	797,154	-0.03(-0.10%)
Jan 27, 2016	31.03	31.15	30.72	30.81	1,129,878	-0.32(-1.03%)
Jan 26, 2016	30.85	31.13	30.83	31.13	1,026,944	+0.33(+1.09%)
Jan 25, 2016	31.02	31.16	30.80	30.80	1,714,937	-0.30(-0.95%)
Jan 22, 2016	30.98	31.15	30.92	31.09	988,855	+0.38(+1.24%)
Jan 21, 2016	30.71	30.95	30.51	30.71	1,263,416	+0.13(+0.42%)
Jan 20, 2016	30.48	30.76	30.07	30.58	2,289,911	-0.21(-0.67%)
Jan 19, 2016	31.08	31.27	30.69	30.79	2,369,143	-0.07(-0.22%)
Jan 15, 2016	30.91	30.86	30.86	30.86	2,126,547	-0.59(-1.89%)
Jan 14, 2016	31.52	31.58	31.03	31.45	1,127,387	+0.23(+0.73%)
Jan 13, 2016	31.87	31.88	31.16	31.22	1,203,879	-0.53(-1.68%)
Jan 12, 2016	31.79	31.92	31.53	31.75	1,047,316	+0.09(+0.29%)
Jan 11, 2016	31.84	31.92	31.45	31.66	1,118,110	-0.09(-0.29%)
Jan 08, 2016	32.27	32.33	31.75	31.75	1,857,304	-0.24(-0.76%)
Jan 07, 2016	32.27	32.33	31.94	32.00	1,850,923	-0.51(-1.57%)
Jan 06, 2016	32.59	32.64	32.37	32.51	8,631,201	-0.15(-0.47%)
Jan 05, 2016	32.57	32.69	32.49	32.66	1,933,568	+0.05(+0.14%)
Jan 04, 2016	32.55	32.69	32.35	32.61	2,342,508	-0.30(-0.90%)
Dec 31, 2015	32.86	32.91	32.91	32.91	1,899,032	-0.08(-0.23%)
Dec 30, 2015	33.05	33.18	32.94	32.99	1,979,932	-0.08(-0.25%)
Dec 29, 2015	33.13	33.13	32.88	33.07	1,698,289	+0.19(+0.58%)
Dec 28, 2015	32.83	33.03	32.74	32.88	754,134	-0.12(-0.35%)
Dec 24, 2015	32.92	32.99	32.99	32.99	412,525	+0.00(+0.00%)
Dec 23, 2015	32.80	33.00	32.72	32.99	849,826	+0.29(+0.89%)
Dec 22, 2015	32.75	32.89	32.61	32.70	1,364,888	+0.00(+0.00%)
Dec 21, 2015	32.62	32.73	32.54	32.70	1,402,000	+0.19(+0.58%)
Dec 18, 2015	32.57	32.72	32.49	32.51	601,319	-0.22(-0.66%)
Dec 17, 2015	33.05	33.05	32.73	32.73	815,062	-0.26(-0.79%)
Dec 16, 2015	32.70	33.03	32.68	32.99	794,119	+0.36(+1.11%)
Dec 15, 2015	32.50	32.73	32.47	32.63	992,482	+0.26(+0.81%)
Dec 14, 2015	32.42	32.47	32.19	32.37	1,396,464	-0.01(-0.04%)
Dec 11, 2015	32.70	32.72	32.36	32.38	3,762,013	-0.54(-1.65%)
Dec 10, 2015	32.80	33.03	32.80	32.93	1,052,779	+0.12(+0.35%)
Dec 09, 2015	32.87	33.09	32.71	32.81	709,405	-0.15(-0.44%)
Dec 08, 2015	32.89	33.01	32.82	32.96	887,550	-0.04(-0.13%)
Dec 07, 2015	33.19	33.20	32.94	33.00	1,610,809	-0.22(-0.68%)
Dec 04, 2015	32.99	33.26	32.99	33.23	1,015,703	+0.23(+0.70%)
Dec 03, 2015	33.36	33.43	32.94	32.99	7,850,927	-0.40(-1.19%)
Dec 02, 2015	33.67	33.74	33.34	33.39	719,228	-0.30(-0.90%)
Dec 01, 2015	33.44	33.70	33.36	33.70	1,009,481	+0.35(+1.04%)
Nov 30, 2015	33.37	33.47	33.34	33.35	864,700	-0.03(-0.08%)
Nov 27, 2015	33.34	33.39	33.28	33.38	202,117	+0.05(+0.16%)
Nov 25, 2015	33.31	33.32	33.32	33.32	363,269	+0.06(+0.17%)
Nov 24, 2015	33.15	33.32	33.13	33.26	787,030	-0.01(-0.04%)
Nov 23, 2015	33.36	33.39	33.23	33.28	475,594	-0.05(-0.15%)
Nov 20, 2015	33.30	33.35	33.26	33.33	872,938	+0.12(+0.37%)
Nov 19, 2015	33.23	33.34	33.18	33.21	769,139	-0.11(-0.33%)
Nov 18, 2015	33.02	33.33	32.92	33.31	989,066	+0.31(+0.94%)
Nov 17, 2015	33.14	33.18	32.95	33.00	1,228,151	-0.12(-0.35%)
Nov 16, 2015	32.87	33.12	32.86	33.12	1,170,914	+0.22(+0.66%)
Nov 13, 2015	33.06	33.07	32.89	32.90	591,490	-0.18(-0.55%)
Nov 12, 2015	33.26	33.31	33.08	33.08	704,716	-0.28(-0.84%)
Nov 11, 2015	33.46	33.49	33.32	33.36	542,682	-0.06(-0.19%)
Nov 10, 2015	33.41	33.49	33.30	33.43	594,612	-0.05(-0.15%)
Nov 09, 2015	33.69	33.73	33.39	33.48	1,672,787	-0.27(-0.79%)
Nov 06, 2015	33.75	33.75	33.59	33.75	665,566	-0.04(-0.11%)
Nov 05, 2015	33.88	33.83	33.66	33.78	1,336,184	-0.05(-0.15%)
Nov 04, 2015	33.79	33.88	33.65	33.83	6,050,119	+0.00(+0.00%)
Nov 03, 2015	33.78	33.91	33.70	33.83	724,178	+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.