Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.10	29.51	28.51	29.51	18,979,460	+0.76(+2.64%)
Jan 28, 2016	30.59	30.61	28.60	28.75	15,577,488	-0.94(-3.17%)
Jan 27, 2016	29.90	30.53	29.45	29.69	13,520,073	-0.29(-0.97%)
Jan 26, 2016	29.76	30.19	29.62	29.98	11,426,165	+0.20(+0.67%)
Jan 25, 2016	29.96	30.39	29.66	29.78	23,174,890	+0.03(+0.10%)
Jan 22, 2016	29.97	30.52	29.31	29.75	16,298,083	+0.44(+1.50%)
Jan 21, 2016	28.75	29.80	28.19	29.31	16,281,824	+0.53(+1.84%)
Jan 20, 2016	28.98	29.11	27.44	28.78	20,457,292	-0.96(-3.23%)
Jan 19, 2016	29.84	30.00	29.31	29.74	20,048,268	+0.60(+2.06%)
Jan 15, 2016	29.28	29.14	29.14	29.14	17,352,000	-1.18(-3.89%)
Jan 14, 2016	29.69	30.57	28.71	30.32	15,030,170	+0.88(+2.99%)
Jan 13, 2016	30.89	31.17	29.32	29.44	16,681,976	-1.25(-4.07%)
Jan 12, 2016	30.58	30.97	30.21	30.69	13,196,417	+0.52(+1.72%)
Jan 11, 2016	30.65	30.75	29.74	30.17	17,134,370	-0.46(-1.50%)
Jan 08, 2016	30.51	31.54	30.00	30.63	26,322,780	+0.47(+1.56%)
Jan 07, 2016	30.97	31.19	30.02	30.16	21,200,456	-2.00(-6.22%)
Jan 06, 2016	31.67	32.45	31.60	32.16	16,045,551	-0.04(-0.12%)
Jan 05, 2016	31.55	32.33	31.53	32.20	14,300,267	+0.80(+2.55%)
Jan 04, 2016	32.12	32.35	31.14	31.40	25,192,708	-1.86(-5.59%)
Dec 31, 2015	33.22	33.26	33.26	33.26	7,396,000	-0.11(-0.33%)
Dec 30, 2015	33.85	34.04	33.35	33.37	5,933,459	-0.67(-1.97%)
Dec 29, 2015	33.63	34.17	33.60	34.04	12,621,792	+0.44(+1.31%)
Dec 28, 2015	33.90	33.91	33.35	33.60	11,020,755	-0.51(-1.50%)
Dec 24, 2015	34.19	34.11	34.11	34.11	3,468,900	-0.34(-0.99%)
Dec 23, 2015	34.24	34.58	33.99	34.45	13,468,674	+0.26(+0.76%)
Dec 22, 2015	32.99	34.21	32.97	34.19	15,531,275	+1.22(+3.72%)
Dec 21, 2015	33.12	33.30	32.69	32.97	9,105,396	+0.02(+0.05%)
Dec 18, 2015	33.10	33.63	32.87	32.95	16,921,824	-0.28(-0.84%)
Dec 17, 2015	33.81	34.08	33.11	33.23	13,243,313	-0.55(-1.63%)
Dec 16, 2015	33.15	33.88	32.91	33.78	12,675,713	+0.75(+2.27%)
Dec 15, 2015	32.53	33.39	32.50	33.03	16,186,969	+0.44(+1.35%)
Dec 14, 2015	32.94	33.27	32.21	32.59	17,557,954	-0.32(-0.97%)
Dec 11, 2015	34.01	34.15	32.82	32.91	14,936,195	-1.72(-4.97%)
Dec 10, 2015	34.49	34.73	33.91	34.63	16,167,168	+0.23(+0.67%)
Dec 09, 2015	35.80	35.84	33.15	34.40	45,098,308	-0.45(-1.29%)
Dec 08, 2015	34.24	34.98	34.03	34.85	19,800,436	+0.17(+0.49%)
Dec 07, 2015	34.76	34.92	34.47	34.68	12,047,833	-0.23(-0.66%)
Dec 04, 2015	34.34	35.20	34.18	34.91	16,109,553	+0.57(+1.66%)
Dec 03, 2015	35.59	35.72	34.10	34.34	17,073,852	-1.31(-3.67%)
Dec 02, 2015	35.00	36.39	34.77	35.65	56,698,200	+1.94(+5.75%)
Dec 01, 2015	33.87	33.89	33.47	33.71	10,886,824	-0.10(-0.30%)
Nov 30, 2015	33.03	33.76	32.85	33.81	17,516,700	+0.87(+2.64%)
Nov 27, 2015	32.79	33.09	32.44	32.94	5,316,055	-0.22(-0.66%)
Nov 25, 2015	32.77	33.16	33.16	33.16	13,257,200	+0.20(+0.61%)
Nov 24, 2015	33.09	33.19	32.61	32.96	13,362,668	-0.40(-1.20%)
Nov 23, 2015	33.00	33.87	32.87	33.36	11,899,686	+0.25(+0.76%)
Nov 20, 2015	32.86	33.30	32.69	33.11	12,498,532	+0.48(+1.49%)
Nov 19, 2015	33.21	33.50	32.58	32.62	14,219,404	-0.35(-1.08%)
Nov 18, 2015	32.89	33.02	32.32	32.98	11,103,141	+0.12(+0.37%)
Nov 17, 2015	33.01	33.12	32.62	32.86	10,269,792	-0.09(-0.26%)
Nov 16, 2015	32.23	32.99	32.12	32.95	11,015,496	+0.76(+2.35%)
Nov 13, 2015	32.78	33.04	32.17	32.19	11,063,301	-1.04(-3.13%)
Nov 12, 2015	33.20	33.84	33.13	33.23	14,273,138	-0.15(-0.45%)
Nov 11, 2015	34.21	34.23	33.02	33.38	11,802,941	-0.61(-1.79%)
Nov 10, 2015	33.45	34.13	33.26	33.99	11,509,883	+0.31(+0.92%)
Nov 09, 2015	34.07	34.08	33.08	33.68	13,633,732	-0.52(-1.52%)
Nov 06, 2015	34.94	35.20	33.46	34.20	16,608,581	-0.92(-2.62%)
Nov 05, 2015	35.02	35.30	34.16	35.12	15,678,554	+0.05(+0.14%)
Nov 04, 2015	34.89	35.24	34.75	35.07	17,500,660	+0.35(+1.01%)
Nov 03, 2015	35.15	35.34	34.65	34.72	12,394,280	-0.55(-1.56%)

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.