Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.63	33.20	32.37	33.20	406,520	+0.48(+1.48%)
Jan 28, 2016	33.25	34.11	32.29	32.72	283,076	+0.47(+1.45%)
Jan 27, 2016	32.62	32.83	32.05	32.25	398,941	-0.57(-1.74%)
Jan 26, 2016	32.18	33.01	32.02	32.82	245,528	+0.89(+2.79%)
Jan 25, 2016	32.64	32.78	31.87	31.93	284,307	-0.90(-2.74%)
Jan 22, 2016	32.26	32.94	32.02	32.83	267,927	+0.97(+3.04%)
Jan 21, 2016	32.08	32.38	31.65	31.86	219,376	-0.16(-0.49%)
Jan 20, 2016	31.28	32.26	30.71	32.02	406,636	+0.35(+1.09%)
Jan 19, 2016	32.81	32.81	31.27	31.67	266,694	-0.86(-2.63%)
Jan 15, 2016	31.95	32.53	32.53	32.53	278,544	-0.28(-0.84%)
Jan 14, 2016	32.39	33.08	31.72	32.81	235,844	+0.55(+1.71%)
Jan 13, 2016	33.20	33.48	32.00	32.25	199,538	-0.95(-2.86%)
Jan 12, 2016	33.34	33.58	32.50	33.20	180,892	+0.06(+0.18%)
Jan 11, 2016	33.26	33.29	32.64	33.14	156,270	-0.05(-0.16%)
Jan 08, 2016	33.84	33.96	33.13	33.19	296,674	-0.59(-1.74%)
Jan 07, 2016	33.81	34.03	33.43	33.78	238,356	-0.52(-1.51%)
Jan 06, 2016	33.89	34.53	33.73	34.30	262,298	-0.02(-0.05%)
Jan 05, 2016	34.34	35.21	33.88	34.32	189,444	-0.03(-0.08%)
Jan 04, 2016	34.56	34.65	33.47	34.34	308,511	-0.63(-1.80%)
Dec 31, 2015	35.18	34.97	34.97	34.97	270,787	-0.22(-0.64%)
Dec 30, 2015	35.19	35.53	35.09	35.20	189,282	-0.16(-0.44%)
Dec 29, 2015	35.06	35.59	34.74	35.35	200,753	+0.45(+1.29%)
Dec 28, 2015	35.08	35.15	34.46	34.91	180,453	-0.38(-1.08%)
Dec 24, 2015	35.48	35.29	35.29	35.29	95,626	-0.25(-0.70%)
Dec 23, 2015	34.67	35.90	34.67	35.54	301,846	+1.04(+3.00%)
Dec 22, 2015	33.97	34.77	33.89	34.50	161,031	+0.55(+1.63%)
Dec 21, 2015	33.66	34.06	33.48	33.95	205,758	+0.43(+1.29%)
Dec 18, 2015	33.64	33.83	33.13	33.51	644,669	-0.09(-0.28%)
Dec 17, 2015	33.87	33.87	33.42	33.61	312,283	-0.15(-0.44%)
Dec 16, 2015	34.04	34.14	33.52	33.76	376,748	-0.15(-0.43%)
Dec 15, 2015	34.65	34.78	33.38	33.90	600,479	-0.55(-1.60%)
Dec 14, 2015	34.35	34.59	34.02	34.46	346,731	+0.15(+0.43%)
Dec 11, 2015	34.40	34.49	33.96	34.31	223,442	-0.35(-1.00%)
Dec 10, 2015	34.60	35.04	34.54	34.65	234,255	-0.01(-0.02%)
Dec 09, 2015	34.44	34.79	34.20	34.66	251,425	+0.18(+0.53%)
Dec 08, 2015	35.03	35.13	34.41	34.48	171,245	-0.93(-2.63%)
Dec 07, 2015	35.84	35.93	35.01	35.41	304,254	-0.54(-1.49%)
Dec 04, 2015	36.17	36.40	35.83	35.95	331,617	-0.23(-0.64%)
Dec 03, 2015	36.30	36.36	35.85	36.18	243,087	-0.03(-0.07%)
Dec 02, 2015	36.80	36.80	35.92	36.21	176,840	-0.72(-1.94%)
Dec 01, 2015	36.91	37.11	36.46	36.93	223,613	+0.09(+0.23%)
Nov 30, 2015	36.55	36.92	36.21	36.84	293,926	+0.35(+0.97%)
Nov 27, 2015	36.46	36.62	36.21	36.49	76,566	-0.02(-0.05%)
Nov 25, 2015	36.74	36.50	36.50	36.50	170,530	-0.22(-0.61%)
Nov 24, 2015	35.73	36.79	35.73	36.73	265,332	+0.87(+2.43%)
Nov 23, 2015	35.68	35.97	35.47	35.86	156,288	+0.11(+0.31%)
Nov 20, 2015	35.47	36.02	35.34	35.74	168,236	+0.51(+1.45%)
Nov 19, 2015	35.20	35.38	34.93	35.23	186,645	+0.04(+0.12%)
Nov 18, 2015	35.16	35.29	34.72	35.19	239,961	+0.22(+0.64%)
Nov 17, 2015	34.84	35.76	34.84	34.97	249,529	+0.07(+0.20%)
Nov 16, 2015	34.61	35.02	34.32	34.90	246,286	+0.30(+0.87%)
Nov 13, 2015	34.68	35.22	34.43	34.59	156,035	-0.30(-0.87%)
Nov 12, 2015	35.41	35.88	34.83	34.90	140,904	-1.14(-3.16%)
Nov 11, 2015	35.99	36.35	35.80	36.04	251,852	+0.11(+0.31%)
Nov 10, 2015	35.93	36.15	35.68	35.93	145,119	+0.00(+0.00%)
Nov 09, 2015	36.75	36.75	35.76	35.93	234,466	-0.84(-2.29%)
Nov 06, 2015	36.57	36.77	35.65	36.77	259,695	+0.05(+0.14%)
Nov 05, 2015	37.03	37.27	36.55	36.71	224,145	-0.33(-0.88%)
Nov 04, 2015	36.99	37.26	36.90	37.04	199,059	+0.05(+0.14%)
Nov 03, 2015	36.60	37.11	35.96	36.99	447,945	+0.36(+0.98%)

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.