Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.03	29.15	27.64	28.84	2,387,060	+1.49(+5.44%)
Jan 28, 2016	26.55	28.27	25.92	27.36	4,870,762	-2.19(-7.41%)
Jan 27, 2016	30.32	30.72	29.28	29.55	1,371,236	-0.75(-2.49%)
Jan 26, 2016	29.30	31.31	28.91	30.30	2,827,134	+1.58(+5.49%)
Jan 25, 2016	29.07	29.27	28.36	28.72	1,380,466	-0.77(-2.61%)
Jan 22, 2016	29.52	30.29	29.04	29.49	1,043,436	+0.77(+2.68%)
Jan 21, 2016	28.84	29.53	28.35	28.72	1,029,059	-0.09(-0.30%)
Jan 20, 2016	28.80	29.25	27.17	28.81	1,864,442	-0.79(-2.66%)
Jan 19, 2016	30.32	30.33	29.01	29.60	1,318,027	-0.39(-1.29%)
Jan 15, 2016	28.65	29.98	29.98	29.98	1,429,674	+0.23(+0.77%)
Jan 14, 2016	29.76	30.04	28.72	29.76	943,743	+0.03(+0.09%)
Jan 13, 2016	30.75	31.14	29.55	29.73	946,560	-0.71(-2.33%)
Jan 12, 2016	30.73	30.84	29.80	30.44	876,740	+0.15(+0.49%)
Jan 11, 2016	30.61	30.85	29.76	30.29	784,542	-0.20(-0.66%)
Jan 08, 2016	31.25	31.28	30.44	30.49	868,916	-0.58(-1.86%)
Jan 07, 2016	31.39	31.86	30.92	31.07	806,989	-1.06(-3.30%)
Jan 06, 2016	32.25	32.46	31.74	32.13	1,179,211	-0.79(-2.39%)
Jan 05, 2016	34.14	34.26	32.86	32.92	1,242,469	-1.23(-3.59%)
Jan 04, 2016	33.53	34.38	33.30	34.14	1,120,054	-0.05(-0.15%)
Dec 31, 2015	34.34	34.20	34.20	34.20	642,856	-0.19(-0.56%)
Dec 30, 2015	34.61	35.28	34.33	34.39	580,481	-0.51(-1.46%)
Dec 29, 2015	34.39	35.07	34.10	34.90	555,197	+0.78(+2.29%)
Dec 28, 2015	34.71	34.82	33.97	34.12	568,176	-0.80(-2.28%)
Dec 24, 2015	34.87	34.91	34.91	34.91	252,530	-0.07(-0.20%)
Dec 23, 2015	34.70	35.12	34.49	34.98	683,937	+0.67(+1.97%)
Dec 22, 2015	33.10	34.65	33.00	34.31	774,750	+1.29(+3.90%)
Dec 21, 2015	33.03	33.24	32.68	33.02	863,317	+0.32(+0.99%)
Dec 18, 2015	33.57	33.57	32.58	32.70	2,232,870	-0.97(-2.89%)
Dec 17, 2015	35.37	35.46	33.64	33.67	1,117,295	-1.68(-4.76%)
Dec 16, 2015	34.87	35.56	34.64	35.35	1,258,754	+0.66(+1.89%)
Dec 15, 2015	34.59	34.73	33.84	34.70	1,132,337	+0.30(+0.87%)
Dec 14, 2015	34.16	34.71	33.83	34.40	970,290	+0.27(+0.80%)
Dec 11, 2015	34.74	34.74	34.07	34.13	1,039,651	-1.09(-3.08%)
Dec 10, 2015	35.64	35.91	35.20	35.21	803,183	-0.44(-1.23%)
Dec 09, 2015	35.48	36.80	35.48	35.65	878,849	+0.05(+0.15%)
Dec 08, 2015	35.97	36.33	35.33	35.60	1,170,238	-0.93(-2.54%)
Dec 07, 2015	36.65	36.95	36.25	36.53	632,669	-0.46(-1.26%)
Dec 04, 2015	36.64	37.07	36.17	36.99	565,384	+0.23(+0.62%)
Dec 03, 2015	37.89	37.90	36.58	36.76	605,162	-1.00(-2.64%)
Dec 02, 2015	38.11	38.39	37.45	37.76	940,904	-0.44(-1.15%)
Dec 01, 2015	38.40	38.56	37.75	38.20	666,623	-0.22(-0.57%)
Nov 30, 2015	38.00	38.60	37.74	38.42	779,370	+0.49(+1.29%)
Nov 27, 2015	37.83	38.27	37.49	37.93	299,368	+0.22(+0.58%)
Nov 25, 2015	38.35	37.71	37.71	37.71	826,432	-0.68(-1.78%)
Nov 24, 2015	37.60	38.58	37.36	38.39	954,109	+0.84(+2.24%)
Nov 23, 2015	38.06	38.30	37.48	37.55	506,236	-0.35(-0.92%)
Nov 20, 2015	37.53	38.01	37.31	37.90	775,857	+0.60(+1.60%)
Nov 19, 2015	37.25	37.38	36.88	37.31	535,663	-0.07(-0.19%)
Nov 18, 2015	36.96	37.43	36.70	37.38	716,936	+0.71(+1.94%)
Nov 17, 2015	36.96	36.99	36.51	36.67	968,847	-0.24(-0.64%)
Nov 16, 2015	35.72	37.22	35.61	36.90	1,361,323	+1.02(+2.86%)
Nov 13, 2015	36.33	36.78	35.88	35.88	1,947,755	-0.49(-1.35%)
Nov 12, 2015	35.97	36.72	35.83	36.37	1,610,058	-0.18(-0.48%)
Nov 11, 2015	36.80	36.97	36.25	36.54	1,082,392	-0.06(-0.17%)
Nov 10, 2015	35.94	36.88	35.94	36.60	989,787	+0.42(+1.16%)
Nov 09, 2015	36.79	36.87	36.05	36.19	1,572,165	-0.68(-1.84%)
Nov 06, 2015	36.50	37.27	36.26	36.87	1,134,161	+0.24(+0.64%)
Nov 05, 2015	36.58	36.98	35.89	36.63	1,149,792	+0.02(+0.05%)
Nov 04, 2015	36.32	36.95	36.32	36.61	1,217,393	+0.44(+1.21%)
Nov 03, 2015	36.40	36.92	35.70	36.18	1,820,231	-0.30(-0.81%)

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.