Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.74	32.80	31.49	32.78	1,009,821	+1.21(+3.84%)
Jan 28, 2016	31.76	31.82	31.29	31.57	278,142	+0.33(+1.07%)
Jan 27, 2016	31.32	31.84	30.94	31.24	469,502	-0.28(-0.90%)
Jan 26, 2016	31.19	31.56	30.96	31.52	557,217	+0.62(+2.00%)
Jan 25, 2016	31.23	31.61	30.84	30.91	550,870	-0.55(-1.76%)
Jan 22, 2016	31.77	32.35	31.15	31.46	519,333	+0.35(+1.12%)
Jan 21, 2016	30.58	31.37	30.49	31.11	728,736	+0.60(+1.97%)
Jan 20, 2016	29.73	30.92	29.35	30.51	614,633	+0.21(+0.70%)
Jan 19, 2016	30.56	31.08	29.90	30.30	557,626	-0.15(-0.48%)
Jan 15, 2016	29.99	30.44	30.44	30.44	427,116	-0.39(-1.27%)
Jan 14, 2016	30.17	31.17	29.53	30.83	379,215	+0.84(+2.79%)
Jan 13, 2016	30.89	31.06	29.87	30.00	469,233	-0.71(-2.30%)
Jan 12, 2016	30.82	30.96	29.95	30.70	561,080	+0.23(+0.75%)
Jan 11, 2016	30.76	30.99	30.31	30.47	361,637	-0.20(-0.66%)
Jan 08, 2016	31.07	31.37	30.61	30.68	393,647	-0.28(-0.89%)
Jan 07, 2016	31.12	31.68	30.92	30.95	414,140	-0.90(-2.83%)
Jan 06, 2016	31.74	32.47	31.64	31.86	421,433	-0.55(-1.71%)
Jan 05, 2016	32.75	32.91	32.06	32.41	452,081	-0.34(-1.04%)
Jan 04, 2016	32.69	32.81	31.96	32.75	430,883	-0.47(-1.42%)
Dec 31, 2015	33.41	33.22	33.22	33.22	373,465	-0.39(-1.16%)
Dec 30, 2015	33.96	34.31	33.59	33.61	288,691	-0.51(-1.50%)
Dec 29, 2015	34.23	34.47	33.77	34.12	285,550	+0.24(+0.72%)
Dec 28, 2015	33.88	34.03	33.26	33.88	272,647	-0.12(-0.36%)
Dec 24, 2015	34.05	34.00	34.00	34.00	123,668	-0.15(-0.43%)
Dec 23, 2015	33.77	34.17	33.64	34.15	376,403	+0.81(+2.44%)
Dec 22, 2015	32.78	33.61	32.73	33.34	355,734	+0.67(+2.04%)
Dec 21, 2015	32.47	32.71	32.14	32.67	419,633	+0.47(+1.46%)
Dec 18, 2015	32.55	33.03	32.16	32.20	936,571	-0.32(-0.97%)
Dec 17, 2015	33.23	33.34	32.46	32.51	521,685	-0.78(-2.34%)
Dec 16, 2015	33.80	33.96	32.87	33.29	662,472	-0.49(-1.44%)
Dec 15, 2015	33.34	33.85	33.29	33.78	553,593	+0.85(+2.57%)
Dec 14, 2015	33.34	33.49	32.43	32.94	441,809	-0.58(-1.72%)
Dec 11, 2015	33.59	33.80	33.21	33.51	450,410	-0.78(-2.28%)
Dec 10, 2015	34.41	34.96	33.94	34.29	627,665	+0.66(+1.96%)
Dec 09, 2015	33.74	34.43	33.28	33.64	330,003	+0.07(+0.22%)
Dec 08, 2015	33.37	33.86	33.03	33.56	782,247	-0.32(-0.94%)
Dec 07, 2015	34.85	34.93	33.70	33.88	605,706	-1.15(-3.27%)
Dec 04, 2015	35.20	35.20	34.87	35.03	344,042	-0.16(-0.46%)
Dec 03, 2015	35.17	35.59	34.90	35.19	529,991	+0.31(+0.89%)
Dec 02, 2015	35.46	35.94	34.69	34.88	1,125,658	-0.68(-1.92%)
Dec 01, 2015	35.39	35.74	35.24	35.56	593,915	+0.18(+0.51%)
Nov 30, 2015	35.27	35.67	35.06	35.38	807,377	+0.26(+0.74%)
Nov 27, 2015	35.05	35.21	34.68	35.12	134,489	+0.04(+0.12%)
Nov 25, 2015	34.91	35.08	35.08	35.08	311,446	+0.11(+0.30%)
Nov 24, 2015	33.74	35.12	33.53	34.98	617,094	+1.36(+4.04%)
Nov 23, 2015	33.53	34.06	33.49	33.62	356,170	+0.11(+0.31%)
Nov 20, 2015	34.11	34.24	33.46	33.51	472,725	-0.44(-1.29%)
Nov 19, 2015	33.95	34.37	33.66	33.95	413,088	+0.08(+0.24%)
Nov 18, 2015	33.11	33.95	33.00	33.87	615,454	+0.84(+2.55%)
Nov 17, 2015	33.07	33.51	32.47	33.03	576,411	-0.01(-0.02%)
Nov 16, 2015	32.29	33.07	31.95	33.04	424,722	+0.74(+2.28%)
Nov 13, 2015	31.99	32.90	31.99	32.30	530,528	+0.34(+1.06%)
Nov 12, 2015	32.03	32.67	31.92	31.96	338,228	-0.92(-2.80%)
Nov 11, 2015	33.48	33.68	32.63	32.88	406,623	-0.51(-1.52%)
Nov 10, 2015	33.22	33.51	32.93	33.39	425,812	+0.07(+0.22%)
Nov 09, 2015	33.20	33.39	32.59	33.32	555,247	-0.08(-0.24%)
Nov 06, 2015	32.43	33.40	32.38	33.40	642,400	+0.69(+2.10%)
Nov 05, 2015	33.29	33.56	32.63	32.71	673,694	-0.52(-1.56%)
Nov 04, 2015	33.06	33.32	33.02	33.23	1,070,368	+0.26(+0.78%)
Nov 03, 2015	29.72	33.93	29.72	32.97	1,718,924	+3.98(+13.72%)

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.