Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.69	33.00	32.53	32.74	26,820,382	+0.27(+0.82%)
Jan 28, 2016	32.17	32.58	32.08	32.47	21,793,494	+0.37(+1.14%)
Jan 27, 2016	32.17	32.39	31.89	32.10	18,563,614	+0.01(+0.02%)
Jan 26, 2016	32.16	32.42	31.98	32.10	17,036,222	-0.06(-0.19%)
Jan 25, 2016	32.22	32.42	31.98	32.16	16,366,439	+0.08(+0.24%)
Jan 22, 2016	31.76	32.22	31.62	32.08	19,940,212	+0.51(+1.62%)
Jan 21, 2016	31.62	31.66	31.34	31.57	20,397,798	+0.01(+0.02%)
Jan 20, 2016	31.62	31.75	31.08	31.56	26,120,890	-0.41(-1.29%)
Jan 19, 2016	31.86	32.13	31.77	31.97	20,255,370	+0.32(+1.01%)
Jan 15, 2016	31.23	31.65	31.65	31.65	27,733,630	-0.29(-0.91%)
Jan 14, 2016	32.03	32.16	31.76	31.94	21,012,964	+0.02(+0.07%)
Jan 13, 2016	32.16	32.47	31.88	31.92	22,093,492	-0.21(-0.64%)
Jan 12, 2016	32.26	32.38	31.94	32.13	28,600,548	+0.41(+1.30%)
Jan 11, 2016	31.71	31.93	31.49	31.71	20,724,898	+0.05(+0.17%)
Jan 08, 2016	31.77	32.13	31.59	31.66	19,201,664	-0.08(-0.26%)
Jan 07, 2016	31.77	32.12	31.62	31.75	26,957,424	-0.53(-1.65%)
Jan 06, 2016	32.19	32.42	32.07	32.28	21,298,336	-0.18(-0.54%)
Jan 05, 2016	32.27	32.51	32.16	32.45	20,674,704	+0.11(+0.35%)
Jan 04, 2016	32.29	32.42	32.01	32.34	21,087,272	-0.43(-1.30%)
Dec 31, 2015	33.03	32.77	32.77	32.77	12,753,856	-0.47(-1.40%)
Dec 30, 2015	33.37	33.39	33.14	33.23	6,701,186	-0.11(-0.32%)
Dec 29, 2015	33.21	33.39	33.18	33.34	10,147,358	+0.17(+0.51%)
Dec 28, 2015	33.13	33.19	33.03	33.17	8,293,844	-0.04(-0.12%)
Dec 24, 2015	33.17	33.21	33.21	33.21	3,981,163	-0.10(-0.30%)
Dec 23, 2015	33.10	33.35	33.06	33.31	11,920,526	+0.29(+0.88%)
Dec 22, 2015	32.69	33.10	32.58	33.02	16,100,250	+0.39(+1.19%)
Dec 21, 2015	32.66	32.75	32.39	32.63	13,692,644	+0.21(+0.66%)
Dec 18, 2015	33.07	33.12	32.42	32.42	32,230,690	-0.76(-2.28%)
Dec 17, 2015	33.42	33.48	33.12	33.17	19,231,704	-0.27(-0.80%)
Dec 16, 2015	32.99	33.49	32.99	33.44	28,667,364	+0.59(+1.79%)
Dec 15, 2015	32.68	32.98	32.61	32.85	23,489,182	+0.47(+1.46%)
Dec 14, 2015	32.27	32.61	32.01	32.38	26,340,356	+0.14(+0.43%)
Dec 11, 2015	32.52	32.67	32.14	32.24	22,698,956	-0.37(-1.15%)
Dec 10, 2015	32.59	32.85	32.44	32.61	20,299,502	+0.08(+0.23%)
Dec 09, 2015	32.63	33.00	32.42	32.54	16,972,324	-0.27(-0.81%)
Dec 08, 2015	32.84	32.99	32.64	32.81	14,075,683	-0.14(-0.44%)
Dec 07, 2015	33.03	33.13	32.80	32.95	15,772,988	-0.07(-0.21%)
Dec 04, 2015	32.48	33.16	32.48	33.02	21,616,714	+0.63(+1.95%)
Dec 03, 2015	32.59	32.71	32.28	32.39	19,672,264	-0.24(-0.72%)
Dec 02, 2015	32.67	32.74	32.49	32.62	16,517,382	-0.09(-0.28%)
Dec 01, 2015	32.59	32.87	32.59	32.71	14,621,942	+0.21(+0.63%)
Nov 30, 2015	32.89	32.91	32.50	32.51	21,049,620	-0.40(-1.23%)
Nov 27, 2015	32.83	32.98	32.65	32.91	9,487,759	+0.09(+0.28%)
Nov 25, 2015	32.79	32.82	32.82	32.82	13,666,794	+0.00(+0.00%)
Nov 24, 2015	32.32	33.00	32.29	32.82	20,830,212	+0.30(+0.93%)
Nov 23, 2015	32.21	32.68	32.19	32.52	17,621,042	+0.40(+1.25%)
Nov 20, 2015	32.78	32.99	32.09	32.12	26,132,642	-0.51(-1.58%)
Nov 19, 2015	32.03	32.78	32.03	32.63	31,826,596	+0.63(+1.96%)
Nov 18, 2015	31.62	32.06	31.55	32.00	17,114,884	+0.46(+1.46%)
Nov 17, 2015	31.68	31.90	31.42	31.54	16,829,098	-0.22(-0.69%)
Nov 16, 2015	31.36	31.79	31.33	31.76	14,855,740	+0.44(+1.40%)
Nov 13, 2015	31.38	31.62	31.31	31.32	15,350,644	-0.15(-0.48%)
Nov 12, 2015	31.80	31.83	31.47	31.47	14,168,913	-0.35(-1.09%)
Nov 11, 2015	31.75	31.94	31.73	31.82	12,023,634	+0.20(+0.65%)
Nov 10, 2015	31.37	31.65	31.36	31.62	10,942,910	+0.17(+0.55%)
Nov 09, 2015	31.56	31.63	31.29	31.44	14,301,517	-0.32(-1.00%)
Nov 06, 2015	31.77	31.95	31.50	31.76	15,756,534	-0.28(-0.87%)
Nov 05, 2015	31.79	32.06	31.78	32.04	12,715,875	+0.27(+0.86%)
Nov 04, 2015	32.00	32.09	31.71	31.77	13,856,480	-0.14(-0.45%)
Nov 03, 2015	31.93	32.03	31.65	31.91	12,805,687	-0.06(-0.19%)

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.