Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.82	29.19	28.57	28.93	6,409,875	+0.44(+1.55%)
Jan 28, 2016	28.77	29.02	28.16	28.48	5,597,469	-0.05(-0.19%)
Jan 27, 2016	28.29	28.81	28.00	28.54	5,428,331	+0.30(+1.08%)
Jan 26, 2016	28.85	28.89	27.88	28.23	6,648,282	-1.13(-3.84%)
Jan 25, 2016	28.53	29.80	28.36	29.36	4,504,044	+0.92(+3.24%)
Jan 22, 2016	30.05	30.19	28.00	28.44	9,020,174	-1.05(-3.56%)
Jan 21, 2016	29.74	29.91	29.09	29.48	6,050,438	-0.21(-0.72%)
Jan 20, 2016	29.06	29.90	28.62	29.70	5,493,966	-0.25(-0.82%)
Jan 19, 2016	29.33	30.54	29.33	29.95	7,474,097	+1.23(+4.30%)
Jan 15, 2016	29.28	28.71	28.71	28.71	5,405,103	-1.58(-5.22%)
Jan 14, 2016	29.08	30.43	28.82	30.29	4,749,575	+1.06(+3.62%)
Jan 13, 2016	30.01	30.01	29.15	29.23	3,584,523	-0.57(-1.90%)
Jan 12, 2016	29.70	29.90	29.36	29.80	4,181,033	+0.38(+1.30%)
Jan 11, 2016	29.64	30.28	28.76	29.42	6,534,668	-0.87(-2.86%)
Jan 08, 2016	30.96	31.49	30.18	30.28	5,214,151	-0.35(-1.15%)
Jan 07, 2016	30.62	31.03	30.16	30.63	7,108,344	-1.54(-4.78%)
Jan 06, 2016	31.86	32.55	31.58	32.17	5,172,094	-0.04(-0.11%)
Jan 05, 2016	32.06	32.42	31.77	32.21	3,948,807	+0.32(+1.01%)
Jan 04, 2016	31.89	32.13	30.58	31.89	6,041,726	-1.69(-5.03%)
Dec 31, 2015	33.35	33.57	33.57	33.57	2,656,937	+0.11(+0.33%)
Dec 30, 2015	34.09	34.23	33.37	33.47	3,695,928	-0.76(-2.21%)
Dec 29, 2015	33.79	34.54	33.79	34.22	2,181,312	+0.56(+1.65%)
Dec 28, 2015	33.75	34.09	32.95	33.67	2,505,888	-0.39(-1.15%)
Dec 24, 2015	33.68	34.06	34.06	34.06	1,825,092	+0.32(+0.95%)
Dec 23, 2015	34.00	34.00	33.54	33.74	2,864,645	+0.13(+0.39%)
Dec 22, 2015	33.53	33.63	32.93	33.61	5,299,176	+0.26(+0.79%)
Dec 21, 2015	33.81	34.32	33.02	33.35	3,679,416	-0.34(-1.00%)
Dec 18, 2015	33.72	33.90	32.87	33.68	5,360,871	-0.10(-0.30%)
Dec 17, 2015	34.27	34.43	33.55	33.78	4,030,097	-0.37(-1.07%)
Dec 16, 2015	33.96	34.26	33.50	34.15	3,958,831	+0.68(+2.03%)
Dec 15, 2015	32.97	34.07	32.97	33.47	6,873,992	+0.57(+1.74%)
Dec 14, 2015	32.01	32.92	31.86	32.90	5,439,116	+0.94(+2.93%)
Dec 11, 2015	32.43	32.68	31.39	31.96	8,653,660	-0.86(-2.62%)
Dec 10, 2015	32.78	33.33	32.33	32.82	5,568,503	+0.12(+0.38%)
Dec 09, 2015	33.32	33.65	32.63	32.70	7,049,737	-0.74(-2.22%)
Dec 08, 2015	32.09	33.58	31.79	33.44	6,614,771	+0.48(+1.44%)
Dec 07, 2015	32.99	33.15	32.34	32.96	7,154,466	-0.22(-0.67%)
Dec 04, 2015	31.51	33.33	31.49	33.19	8,908,137	+1.64(+5.20%)
Dec 03, 2015	31.78	32.62	31.38	31.54	10,286,009	-0.12(-0.37%)
Dec 02, 2015	30.66	31.86	30.35	31.66	9,109,410	+1.20(+3.94%)
Dec 01, 2015	30.47	30.63	29.88	30.46	10,149,918	-0.41(-1.33%)
Nov 30, 2015	30.57	30.88	29.88	30.87	38,766,740	+0.49(+1.62%)
Nov 27, 2015	31.08	31.09	29.37	30.38	7,666,139	-1.00(-3.20%)
Nov 25, 2015	31.49	31.39	31.39	31.39	7,006,715	+0.82(+2.70%)
Nov 24, 2015	30.40	30.66	30.11	30.56	5,297,616	+0.04(+0.13%)
Nov 23, 2015	30.55	31.17	30.40	30.52	6,082,759	+0.22(+0.73%)
Nov 20, 2015	29.62	30.50	29.50	30.30	7,010,856	+0.83(+2.80%)
Nov 19, 2015	28.95	29.77	28.88	29.48	6,074,160	+0.92(+3.21%)
Nov 18, 2015	28.04	28.65	27.77	28.56	6,643,564	+0.66(+2.38%)
Nov 17, 2015	27.18	28.05	27.18	27.90	6,459,078	+0.90(+3.33%)
Nov 16, 2015	26.89	27.34	26.07	27.00	7,402,127	-0.42(-1.54%)
Nov 13, 2015	28.35	28.87	27.39	27.42	10,275,866	-0.97(-3.41%)
Nov 12, 2015	29.25	29.50	28.29	28.39	16,218,737	+0.61(+2.18%)
Nov 11, 2015	27.51	28.05	27.32	27.78	6,454,746	+0.55(+2.01%)
Nov 10, 2015	27.27	27.46	26.72	27.23	5,489,106	-0.26(-0.95%)
Nov 09, 2015	27.21	27.85	27.03	27.49	4,825,992	+0.31(+1.16%)
Nov 06, 2015	26.84	27.34	26.64	27.18	3,699,316	+0.36(+1.35%)
Nov 05, 2015	27.19	27.58	26.54	26.82	5,208,123	-0.32(-1.17%)
Nov 04, 2015	26.70	27.38	26.70	27.14	4,162,073	+0.74(+2.80%)
Nov 03, 2015	26.56	26.84	26.33	26.40	3,631,270	-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.