Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.67	33.24	32.40	33.24	406,110	+0.48(+1.48%)
Jan 28, 2016	33.28	34.15	32.32	32.75	282,790	+0.47(+1.45%)
Jan 27, 2016	32.66	32.86	32.09	32.29	398,538	-0.57(-1.74%)
Jan 26, 2016	32.22	33.05	32.05	32.86	245,280	+0.89(+2.79%)
Jan 25, 2016	32.68	32.81	31.91	31.97	284,020	-0.90(-2.74%)
Jan 22, 2016	32.29	32.97	32.06	32.87	267,656	+0.97(+3.04%)
Jan 21, 2016	32.11	32.41	31.68	31.90	219,154	-0.16(-0.49%)
Jan 20, 2016	31.31	32.29	30.74	32.05	406,225	+0.35(+1.09%)
Jan 19, 2016	32.84	32.84	31.30	31.71	266,424	-0.86(-2.63%)
Jan 15, 2016	31.98	32.56	32.56	32.56	278,263	-0.28(-0.84%)
Jan 14, 2016	32.42	33.12	31.75	32.84	235,606	+0.55(+1.71%)
Jan 13, 2016	33.24	33.51	32.04	32.29	199,337	-0.95(-2.86%)
Jan 12, 2016	33.38	33.62	32.53	33.24	180,710	+0.06(+0.18%)
Jan 11, 2016	33.30	33.32	32.67	33.18	156,113	-0.05(-0.16%)
Jan 08, 2016	33.88	33.99	33.16	33.23	296,374	-0.59(-1.74%)
Jan 07, 2016	33.84	34.07	33.47	33.82	238,116	-0.52(-1.51%)
Jan 06, 2016	33.93	34.56	33.76	34.34	262,033	-0.02(-0.05%)
Jan 05, 2016	34.38	35.24	33.91	34.35	189,253	-0.03(-0.08%)
Jan 04, 2016	34.59	34.69	33.51	34.38	308,200	-0.63(-1.80%)
Dec 31, 2015	35.22	35.01	35.01	35.01	270,514	-0.22(-0.64%)
Dec 30, 2015	35.23	35.56	35.12	35.23	189,091	-0.16(-0.44%)
Dec 29, 2015	35.10	35.62	34.78	35.39	200,550	+0.45(+1.29%)
Dec 28, 2015	35.11	35.18	34.50	34.94	180,270	-0.38(-1.08%)
Dec 24, 2015	35.52	35.32	35.32	35.32	95,530	-0.25(-0.71%)
Dec 23, 2015	34.71	35.93	34.71	35.57	301,541	+1.04(+3.00%)
Dec 22, 2015	34.01	34.80	33.92	34.53	160,868	+0.55(+1.63%)
Dec 21, 2015	33.70	34.09	33.51	33.98	205,550	+0.43(+1.29%)
Dec 18, 2015	33.68	33.86	33.17	33.55	644,018	-0.10(-0.28%)
Dec 17, 2015	33.90	33.90	33.45	33.64	311,968	-0.15(-0.44%)
Dec 16, 2015	34.08	34.17	33.56	33.79	376,367	-0.15(-0.43%)
Dec 15, 2015	34.69	34.82	33.42	33.94	599,873	-0.55(-1.60%)
Dec 14, 2015	34.39	34.62	34.06	34.49	346,380	+0.15(+0.43%)
Dec 11, 2015	34.44	34.53	34.00	34.34	223,216	-0.35(-1.00%)
Dec 10, 2015	34.64	35.08	34.58	34.69	234,018	-0.01(-0.03%)
Dec 09, 2015	34.47	34.83	34.23	34.70	251,171	+0.18(+0.53%)
Dec 08, 2015	35.07	35.17	34.45	34.52	171,072	-0.93(-2.63%)
Dec 07, 2015	35.87	35.97	35.04	35.45	303,947	-0.54(-1.49%)
Dec 04, 2015	36.21	36.44	35.87	35.99	331,282	-0.23(-0.64%)
Dec 03, 2015	36.34	36.39	35.88	36.22	242,841	-0.03(-0.07%)
Dec 02, 2015	36.83	36.83	35.95	36.25	176,662	-0.72(-1.94%)
Dec 01, 2015	36.95	37.15	36.50	36.96	223,387	+0.09(+0.23%)
Nov 30, 2015	36.58	36.96	36.25	36.88	293,630	+0.35(+0.97%)
Nov 27, 2015	36.50	36.65	36.25	36.52	76,488	-0.02(-0.05%)
Nov 25, 2015	36.77	36.54	36.54	36.54	170,358	-0.22(-0.61%)
Nov 24, 2015	35.76	36.83	35.76	36.76	265,064	+0.87(+2.43%)
Nov 23, 2015	35.72	36.00	35.50	35.89	156,130	+0.11(+0.31%)
Nov 20, 2015	35.50	36.06	35.37	35.78	168,066	+0.51(+1.45%)
Nov 19, 2015	35.23	35.42	34.96	35.27	186,457	+0.04(+0.12%)
Nov 18, 2015	35.20	35.33	34.75	35.23	239,719	+0.22(+0.64%)
Nov 17, 2015	34.87	35.80	34.87	35.00	249,277	+0.07(+0.20%)
Nov 16, 2015	34.65	35.05	34.35	34.93	246,037	+0.30(+0.87%)
Nov 13, 2015	34.72	35.25	34.46	34.63	155,878	-0.30(-0.87%)
Nov 12, 2015	35.45	35.92	34.86	34.93	140,762	-1.14(-3.16%)
Nov 11, 2015	36.03	36.38	35.84	36.07	251,597	+0.11(+0.31%)
Nov 10, 2015	35.97	36.18	35.72	35.96	144,973	+0.00(+0.00%)
Nov 09, 2015	36.79	36.79	35.80	35.96	234,229	-0.84(-2.29%)
Nov 06, 2015	36.61	36.80	35.69	36.80	259,432	+0.05(+0.14%)
Nov 05, 2015	37.07	37.31	36.59	36.75	223,919	-0.33(-0.88%)
Nov 04, 2015	37.03	37.30	36.93	37.08	198,858	+0.05(+0.14%)
Nov 03, 2015	36.64	37.15	36.00	37.03	447,493	+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.