Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.82	29.19	28.57	28.92	6,409,975	+0.44(+1.55%)
Jan 28, 2016	28.77	29.02	28.16	28.48	5,597,556	-0.05(-0.19%)
Jan 27, 2016	28.29	28.81	27.99	28.54	5,428,415	+0.30(+1.08%)
Jan 26, 2016	28.85	28.89	27.88	28.23	6,648,386	-1.13(-3.84%)
Jan 25, 2016	28.53	29.80	28.36	29.36	4,504,114	+0.92(+3.24%)
Jan 22, 2016	30.05	30.19	28.00	28.44	9,020,315	-1.05(-3.56%)
Jan 21, 2016	29.74	29.91	29.09	29.48	6,050,533	-0.21(-0.72%)
Jan 20, 2016	29.06	29.90	28.62	29.70	5,494,052	-0.25(-0.82%)
Jan 19, 2016	29.32	30.54	29.32	29.95	7,474,214	+1.23(+4.30%)
Jan 15, 2016	29.28	28.71	28.71	28.71	5,405,187	-1.58(-5.22%)
Jan 14, 2016	29.08	30.43	28.82	30.29	4,749,650	+1.06(+3.62%)
Jan 13, 2016	30.01	30.01	29.15	29.23	3,584,579	-0.56(-1.90%)
Jan 12, 2016	29.70	29.90	29.36	29.80	4,181,098	+0.38(+1.30%)
Jan 11, 2016	29.64	30.28	28.76	29.42	6,534,770	-0.87(-2.86%)
Jan 08, 2016	30.96	31.49	30.18	30.28	5,214,232	-0.35(-1.16%)
Jan 07, 2016	30.62	31.03	30.15	30.63	7,108,455	-1.54(-4.78%)
Jan 06, 2016	31.86	32.55	31.58	32.17	5,172,175	-0.04(-0.11%)
Jan 05, 2016	32.06	32.42	31.77	32.21	3,948,869	+0.32(+1.01%)
Jan 04, 2016	31.89	32.13	30.58	31.88	6,041,820	-1.69(-5.03%)
Dec 31, 2015	33.35	33.57	33.57	33.57	2,656,979	+0.11(+0.33%)
Dec 30, 2015	34.09	34.23	33.37	33.47	3,695,986	-0.76(-2.21%)
Dec 29, 2015	33.79	34.54	33.79	34.22	2,181,346	+0.56(+1.65%)
Dec 28, 2015	33.75	34.09	32.95	33.67	2,505,927	-0.39(-1.15%)
Dec 24, 2015	33.68	34.06	34.06	34.06	1,825,121	+0.32(+0.95%)
Dec 23, 2015	34.00	34.00	33.54	33.74	2,864,690	+0.13(+0.39%)
Dec 22, 2015	33.53	33.63	32.93	33.61	5,299,259	+0.26(+0.79%)
Dec 21, 2015	33.81	34.32	33.02	33.34	3,679,473	-0.34(-1.00%)
Dec 18, 2015	33.72	33.90	32.87	33.68	5,360,955	-0.10(-0.30%)
Dec 17, 2015	34.27	34.43	33.55	33.78	4,030,160	-0.37(-1.07%)
Dec 16, 2015	33.96	34.26	33.50	34.15	3,958,893	+0.68(+2.03%)
Dec 15, 2015	32.97	34.07	32.97	33.47	6,874,099	+0.57(+1.74%)
Dec 14, 2015	32.01	32.92	31.86	32.90	5,439,201	+0.94(+2.93%)
Dec 11, 2015	32.43	32.68	31.39	31.96	8,653,795	-0.86(-2.62%)
Dec 10, 2015	32.78	33.33	32.33	32.82	5,568,590	+0.12(+0.38%)
Dec 09, 2015	33.31	33.65	32.63	32.70	7,049,847	-0.74(-2.22%)
Dec 08, 2015	32.08	33.58	31.79	33.44	6,614,874	+0.48(+1.44%)
Dec 07, 2015	32.99	33.15	32.34	32.96	7,154,577	-0.22(-0.67%)
Dec 04, 2015	31.51	33.33	31.49	33.19	8,908,276	+1.64(+5.20%)
Dec 03, 2015	31.78	32.62	31.38	31.54	10,286,169	-0.12(-0.37%)
Dec 02, 2015	30.65	31.86	30.35	31.66	9,109,552	+1.20(+3.94%)
Dec 01, 2015	30.47	30.63	29.88	30.46	10,150,076	-0.41(-1.33%)
Nov 30, 2015	30.57	30.88	29.87	30.87	38,767,344	+0.49(+1.62%)
Nov 27, 2015	31.08	31.09	29.37	30.38	7,666,259	-1.00(-3.20%)
Nov 25, 2015	31.49	31.39	31.39	31.39	7,006,824	+0.82(+2.70%)
Nov 24, 2015	30.40	30.66	30.11	30.56	5,297,699	+0.04(+0.13%)
Nov 23, 2015	30.55	31.17	30.40	30.52	6,082,855	+0.22(+0.73%)
Nov 20, 2015	29.62	30.50	29.50	30.30	7,010,966	+0.83(+2.80%)
Nov 19, 2015	28.95	29.77	28.88	29.48	6,074,255	+0.92(+3.21%)
Nov 18, 2015	28.03	28.65	27.77	28.56	6,643,668	+0.66(+2.38%)
Nov 17, 2015	27.18	28.05	27.18	27.90	6,459,179	+0.90(+3.33%)
Nov 16, 2015	26.89	27.34	26.07	27.00	7,402,243	-0.42(-1.54%)
Nov 13, 2015	28.35	28.87	27.39	27.42	10,276,028	-0.97(-3.41%)
Nov 12, 2015	29.25	29.50	28.29	28.39	16,218,991	+0.61(+2.18%)
Nov 11, 2015	27.51	28.05	27.31	27.78	6,454,847	+0.55(+2.01%)
Nov 10, 2015	27.27	27.46	26.72	27.23	5,489,193	-0.26(-0.95%)
Nov 09, 2015	27.21	27.85	27.03	27.49	4,826,068	+0.31(+1.16%)
Nov 06, 2015	26.84	27.34	26.64	27.18	3,699,374	+0.36(+1.35%)
Nov 05, 2015	27.19	27.58	26.54	26.82	5,208,205	-0.32(-1.17%)
Nov 04, 2015	26.70	27.38	26.70	27.14	4,162,139	+0.74(+2.80%)
Nov 03, 2015	26.56	26.84	26.33	26.40	3,631,327	-0.33(-1.25%)

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.