Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	34.27	35.95	34.22	35.94	11,072,590	+1.84(+5.40%)
Jan 28, 2016	33.84	34.96	33.48	34.10	10,029,645	+0.96(+2.89%)
Jan 27, 2016	32.68	33.76	32.38	33.14	11,970,057	+0.57(+1.76%)
Jan 26, 2016	31.18	32.74	30.54	32.57	8,037,516	+1.40(+4.50%)
Jan 25, 2016	31.09	31.98	31.01	31.17	7,494,604	+0.06(+0.20%)
Jan 22, 2016	31.29	31.62	30.58	31.10	9,196,431	+1.11(+3.69%)
Jan 21, 2016	29.54	30.20	28.93	29.99	5,634,719	+0.34(+1.16%)
Jan 20, 2016	29.95	30.03	27.80	29.65	9,367,791	-0.97(-3.17%)
Jan 19, 2016	31.51	31.55	30.02	30.62	6,590,579	-0.23(-0.75%)
Jan 15, 2016	29.86	30.86	30.86	30.86	13,484,566	+1.01(+3.39%)
Jan 14, 2016	29.72	30.13	28.66	29.84	9,227,884	+0.38(+1.30%)
Jan 13, 2016	31.20	31.40	29.27	29.46	7,222,281	-1.55(-4.99%)
Jan 12, 2016	31.33	31.88	30.41	31.01	7,636,353	-0.06(-0.21%)
Jan 11, 2016	31.55	32.20	30.73	31.07	7,487,461	-0.02(-0.05%)
Jan 08, 2016	31.32	32.35	31.01	31.09	8,379,701	+0.18(+0.59%)
Jan 07, 2016	32.90	32.95	30.88	30.90	16,849,242	-3.12(-9.16%)
Jan 06, 2016	34.35	34.54	33.52	34.02	6,285,031	-1.08(-3.07%)
Jan 05, 2016	34.78	35.74	34.58	35.09	6,579,735	+0.51(+1.47%)
Jan 04, 2016	34.11	34.58	33.04	34.58	8,110,745	-0.35(-1.00%)
Dec 31, 2015	34.78	34.94	34.94	34.94	3,728,444	-0.12(-0.34%)
Dec 30, 2015	35.29	35.45	34.88	35.05	2,882,098	-0.31(-0.88%)
Dec 29, 2015	35.41	35.86	35.05	35.37	3,885,686	+0.21(+0.59%)
Dec 28, 2015	34.91	35.29	34.42	35.16	4,199,341	-0.19(-0.54%)
Dec 24, 2015	35.33	35.35	35.35	35.35	2,825,289	-0.12(-0.34%)
Dec 23, 2015	34.58	35.78	34.47	35.47	7,287,653	+1.26(+3.68%)
Dec 22, 2015	33.59	34.39	33.40	34.21	6,195,667	+0.71(+2.12%)
Dec 21, 2015	33.33	33.83	33.03	33.50	4,815,267	+0.41(+1.23%)
Dec 18, 2015	32.84	33.61	32.80	33.09	6,966,454	+0.29(+0.87%)
Dec 17, 2015	34.30	34.45	32.79	32.81	6,138,586	-1.24(-3.64%)
Dec 16, 2015	32.95	34.24	32.69	34.05	7,109,086	+1.50(+4.60%)
Dec 15, 2015	32.11	33.11	31.92	32.55	7,266,655	+0.84(+2.65%)
Dec 14, 2015	32.18	32.96	31.55	31.71	8,079,945	-0.66(-2.04%)
Dec 11, 2015	32.98	33.12	32.19	32.37	7,043,173	-1.21(-3.60%)
Dec 10, 2015	34.40	34.79	33.35	33.58	7,889,094	-0.71(-2.06%)
Dec 09, 2015	34.01	35.50	33.81	34.28	9,749,274	+0.90(+2.70%)
Dec 08, 2015	33.30	33.59	32.60	33.38	4,353,995	-0.45(-1.32%)
Dec 07, 2015	34.09	34.27	33.60	33.83	5,905,637	-0.45(-1.30%)
Dec 04, 2015	34.15	34.53	33.58	34.27	5,820,074	+0.12(+0.34%)
Dec 03, 2015	35.66	35.69	33.84	34.16	5,361,404	-1.29(-3.63%)
Dec 02, 2015	34.93	36.26	34.80	35.44	7,275,932	+0.30(+0.85%)
Dec 01, 2015	34.91	35.27	34.21	35.15	7,649,981	+0.58(+1.68%)
Nov 30, 2015	34.85	35.33	34.48	34.56	7,573,313	-0.20(-0.59%)
Nov 27, 2015	34.94	35.00	34.24	34.77	3,178,684	-0.39(-1.12%)
Nov 25, 2015	35.44	35.16	35.16	35.16	5,329,460	-0.06(-0.18%)
Nov 24, 2015	35.29	35.51	34.82	35.22	9,388,860	-0.23(-0.64%)
Nov 23, 2015	35.21	36.09	35.21	35.45	10,232,677	+0.09(+0.24%)
Nov 20, 2015	36.23	36.35	34.99	35.36	7,316,485	-0.78(-2.15%)
Nov 19, 2015	36.06	36.30	35.67	36.14	4,016,297	+0.06(+0.17%)
Nov 18, 2015	35.59	36.13	34.93	36.08	5,600,242	+0.50(+1.41%)
Nov 17, 2015	36.24	36.37	35.35	35.58	6,585,231	-0.53(-1.46%)
Nov 16, 2015	35.76	36.24	35.17	36.10	3,991,127	+0.26(+0.72%)
Nov 13, 2015	35.94	36.40	35.49	35.84	3,692,286	-0.27(-0.74%)
Nov 12, 2015	36.16	37.17	35.85	36.11	3,740,762	-0.36(-0.99%)
Nov 11, 2015	36.93	36.95	36.23	36.47	4,175,714	-0.35(-0.94%)
Nov 10, 2015	36.34	36.82	35.91	36.82	5,066,768	+0.25(+0.69%)
Nov 09, 2015	38.28	38.36	36.20	36.56	9,767,820	-2.49(-6.37%)
Nov 06, 2015	38.68	39.13	38.44	39.05	3,742,116	+0.18(+0.46%)
Nov 05, 2015	38.93	39.59	38.60	38.87	4,683,707	-0.11(-0.28%)
Nov 04, 2015	40.55	40.90	38.66	38.98	8,283,435	-0.96(-2.40%)
Nov 03, 2015	39.14	40.39	38.99	39.94	5,862,294	+0.24(+0.59%)

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.