Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	27.33	28.20	27.15	28.20	1,820,545	+0.87(+3.19%)
Jan 28, 2016	28.59	28.62	26.60	27.33	1,980,053	+0.35(+1.31%)
Jan 27, 2016	27.94	28.59	26.78	26.98	2,420,258	-1.03(-3.68%)
Jan 26, 2016	27.86	28.89	27.65	28.01	2,069,210	+0.52(+1.88%)
Jan 25, 2016	28.47	29.35	27.44	27.49	1,929,394	-1.15(-4.02%)
Jan 22, 2016	28.14	29.47	28.07	28.64	2,651,605	+1.51(+5.55%)
Jan 21, 2016	27.58	27.89	26.61	27.14	2,364,591	-0.44(-1.61%)
Jan 20, 2016	27.09	28.10	26.08	27.58	2,776,147	-0.24(-0.87%)
Jan 19, 2016	28.21	28.85	27.64	27.82	1,868,829	-0.10(-0.35%)
Jan 15, 2016	27.34	27.92	27.92	27.92	2,631,534	-0.23(-0.80%)
Jan 14, 2016	26.38	28.23	25.93	28.15	2,685,712	+1.87(+7.12%)
Jan 13, 2016	30.34	30.83	25.95	26.28	3,330,731	-3.94(-13.04%)
Jan 12, 2016	29.78	30.53	29.36	30.22	1,754,818	+0.60(+2.01%)
Jan 11, 2016	29.51	29.76	28.51	29.62	1,743,981	+0.28(+0.96%)
Jan 08, 2016	29.97	30.16	29.09	29.34	2,450,589	-0.56(-1.89%)
Jan 07, 2016	28.43	30.07	28.23	29.90	2,125,919	+0.37(+1.26%)
Jan 06, 2016	29.38	30.85	29.28	29.53	2,780,304	-0.83(-2.73%)
Jan 05, 2016	28.69	30.42	28.45	30.36	2,662,916	+1.80(+6.29%)
Jan 04, 2016	29.08	29.47	28.04	28.56	3,278,609	-1.10(-3.72%)
Dec 31, 2015	29.57	29.67	29.67	29.67	1,305,965	-0.08(-0.27%)
Dec 30, 2015	29.46	30.18	29.21	29.75	1,153,506	+0.25(+0.85%)
Dec 29, 2015	29.31	29.53	28.81	29.50	908,849	+0.52(+1.78%)
Dec 28, 2015	29.35	29.35	28.59	28.98	1,575,264	-0.61(-2.07%)
Dec 24, 2015	29.32	29.60	29.60	29.60	804,844	+0.13(+0.44%)
Dec 23, 2015	29.96	29.96	28.94	29.47	1,436,349	+0.12(+0.41%)
Dec 22, 2015	29.08	29.78	28.98	29.35	1,054,281	+0.34(+1.17%)
Dec 21, 2015	28.62	29.27	28.60	29.01	1,216,848	+0.25(+0.87%)
Dec 18, 2015	29.48	29.60	28.73	28.76	3,077,156	-0.98(-3.28%)
Dec 17, 2015	29.13	30.28	28.85	29.73	5,448,444	+0.81(+2.81%)
Dec 16, 2015	27.61	29.06	27.61	28.92	2,462,268	+1.13(+4.06%)
Dec 15, 2015	27.96	28.28	26.93	27.79	3,638,878	+0.31(+1.11%)
Dec 14, 2015	28.63	28.81	27.41	27.48	3,737,623	-1.68(-5.75%)
Dec 11, 2015	29.39	29.82	28.64	29.16	2,636,480	-0.87(-2.90%)
Dec 10, 2015	30.22	30.37	29.64	30.03	2,544,666	-0.20(-0.67%)
Dec 09, 2015	30.64	30.97	29.75	30.23	2,626,798	-0.48(-1.55%)
Dec 08, 2015	29.52	31.01	29.14	30.71	3,262,060	-0.01(-0.03%)
Dec 07, 2015	30.57	30.90	29.95	30.72	2,967,675	-0.48(-1.52%)
Dec 04, 2015	30.89	31.37	30.24	31.19	2,163,189	+0.22(+0.70%)
Dec 03, 2015	32.37	32.37	30.68	30.97	2,237,733	-1.14(-3.56%)
Dec 02, 2015	32.45	32.82	31.61	32.12	2,394,485	-0.47(-1.43%)
Dec 01, 2015	32.83	33.01	31.87	32.59	2,004,822	-0.05(-0.15%)
Nov 30, 2015	33.59	33.65	32.53	32.63	2,076,835	-0.80(-2.39%)
Nov 27, 2015	32.99	33.56	32.94	33.43	1,008,478	+0.15(+0.46%)
Nov 25, 2015	32.84	33.28	33.28	33.28	1,761,552	+0.28(+0.85%)
Nov 24, 2015	32.34	33.27	31.91	33.00	2,721,748	+0.66(+2.04%)
Nov 23, 2015	31.01	32.37	31.01	32.34	2,852,697	+1.49(+4.83%)
Nov 20, 2015	30.65	31.30	30.57	30.85	2,142,913	+0.18(+0.58%)
Nov 19, 2015	30.65	31.00	30.10	30.67	1,859,993	-0.08(-0.26%)
Nov 18, 2015	28.94	31.03	28.94	30.75	4,921,971	+1.68(+5.77%)
Nov 17, 2015	27.77	29.14	27.07	29.07	3,411,596	+1.36(+4.92%)
Nov 16, 2015	27.46	27.76	26.83	27.71	1,668,788	+0.30(+1.09%)
Nov 13, 2015	27.18	27.58	26.83	27.41	1,646,238	+0.14(+0.50%)
Nov 12, 2015	28.42	28.52	27.02	27.27	2,191,921	-1.53(-5.32%)
Nov 11, 2015	29.08	29.49	28.57	28.81	1,789,772	-0.19(-0.67%)
Nov 10, 2015	28.62	29.06	28.15	29.00	1,484,358	+0.35(+1.21%)
Nov 09, 2015	28.78	28.99	28.21	28.65	1,781,109	+0.03(+0.11%)
Nov 06, 2015	27.94	28.64	27.90	28.62	2,121,078	+0.43(+1.51%)
Nov 05, 2015	27.92	28.47	27.81	28.19	1,551,633	+0.13(+0.46%)
Nov 04, 2015	28.02	28.45	27.69	28.06	2,118,287	-0.10(-0.34%)
Nov 03, 2015	27.44	28.27	27.25	28.16	2,105,828	+0.62(+2.26%)

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.