Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.63	34.88	32.55	34.82	20,543,854	+1.03(+3.05%)
Jan 28, 2016	34.53	34.93	33.18	33.79	13,813,333	-0.28(-0.82%)
Jan 27, 2016	35.25	35.40	33.92	34.07	7,862,354	-1.23(-3.48%)
Jan 26, 2016	34.85	35.46	34.83	35.30	5,502,424	+0.57(+1.64%)
Jan 25, 2016	35.76	35.87	34.63	34.73	8,581,044	-1.19(-3.31%)
Jan 22, 2016	35.08	36.20	34.82	35.92	6,601,850	+1.36(+3.94%)
Jan 21, 2016	34.79	35.45	34.38	34.56	8,859,546	-0.15(-0.43%)
Jan 20, 2016	34.53	35.06	33.50	34.71	8,084,287	-0.44(-1.25%)
Jan 19, 2016	35.52	35.63	34.70	35.15	5,843,302	+0.24(+0.69%)
Jan 15, 2016	34.31	34.91	34.91	34.91	11,935,800	-0.49(-1.38%)
Jan 14, 2016	34.92	35.66	34.17	35.40	9,527,731	+0.54(+1.55%)
Jan 13, 2016	37.48	37.48	34.70	34.86	53,117,044	-2.26(-6.09%)
Jan 12, 2016	36.65	37.83	36.53	37.12	6,983,254	+0.91(+2.51%)
Jan 11, 2016	35.90	36.65	35.80	36.21	8,152,172	+0.50(+1.40%)
Jan 08, 2016	36.79	36.80	35.54	35.71	8,412,722	-0.56(-1.54%)
Jan 07, 2016	35.79	37.01	35.44	36.27	10,486,924	-0.52(-1.41%)
Jan 06, 2016	36.32	36.80	36.08	36.79	17,866,964	-0.35(-0.94%)
Jan 05, 2016	37.79	37.89	36.94	37.14	11,150,823	-0.48(-1.28%)
Jan 04, 2016	38.05	38.09	36.98	37.62	8,925,483	-1.09(-2.82%)
Dec 31, 2015	39.24	38.71	38.71	38.71	5,023,600	-0.72(-1.83%)
Dec 30, 2015	39.57	39.73	39.35	39.43	2,852,772	-0.15(-0.38%)
Dec 29, 2015	39.34	39.93	39.23	39.58	4,996,674	+0.55(+1.41%)
Dec 28, 2015	38.76	39.03	38.26	39.03	3,299,545	+0.11(+0.28%)
Dec 24, 2015	38.94	38.92	38.92	38.92	1,927,400	+0.08(+0.21%)
Dec 23, 2015	39.38	39.45	37.68	38.84	5,419,238	-0.37(-0.94%)
Dec 22, 2015	39.56	39.78	38.79	39.21	4,134,323	+0.47(+1.21%)
Dec 21, 2015	38.86	39.29	38.10	38.74	5,771,100	+0.27(+0.70%)
Dec 18, 2015	38.47	39.13	38.31	38.47	12,538,966	-0.40(-1.03%)
Dec 17, 2015	39.36	39.80	38.85	38.87	7,383,256	-0.34(-0.87%)
Dec 16, 2015	38.94	39.43	38.14	39.21	6,274,022	+0.50(+1.29%)
Dec 15, 2015	38.33	39.55	38.24	38.71	7,958,440	+0.75(+1.98%)
Dec 14, 2015	37.27	38.00	36.89	37.96	5,684,599	+0.74(+1.99%)
Dec 11, 2015	37.76	38.25	36.76	37.22	10,795,318	-1.16(-3.02%)
Dec 10, 2015	38.71	38.82	38.08	38.38	5,209,844	-0.21(-0.54%)
Dec 09, 2015	39.20	39.35	37.86	38.59	7,247,667	-0.77(-1.96%)
Dec 08, 2015	38.33	39.46	38.13	39.36	5,634,239	+0.67(+1.73%)
Dec 07, 2015	38.92	39.03	38.39	38.69	6,738,176	-0.20(-0.51%)
Dec 04, 2015	37.56	38.98	37.54	38.89	5,040,644	+1.27(+3.38%)
Dec 03, 2015	38.63	38.93	37.36	37.62	7,660,756	-0.76(-1.98%)
Dec 02, 2015	38.57	39.00	38.28	38.38	5,560,109	-0.19(-0.49%)
Dec 01, 2015	37.86	38.76	37.84	38.57	8,405,423	+0.91(+2.42%)
Nov 30, 2015	37.45	37.68	36.69	37.66	7,970,150	+0.42(+1.13%)
Nov 27, 2015	37.20	37.40	37.15	37.24	1,369,310	+0.01(+0.03%)
Nov 25, 2015	37.02	37.23	37.23	37.23	4,218,100	+0.39(+1.06%)
Nov 24, 2015	37.18	37.28	36.51	36.84	5,809,896	-0.51(-1.37%)
Nov 23, 2015	37.32	37.58	36.53	37.35	8,391,684	-0.16(-0.43%)
Nov 20, 2015	37.10	38.03	36.61	37.51	8,262,190	+0.50(+1.35%)
Nov 19, 2015	37.00	37.57	36.92	37.01	5,264,172	+0.14(+0.38%)
Nov 18, 2015	36.23	36.95	35.82	36.87	8,256,633	+0.75(+2.08%)
Nov 17, 2015	34.97	36.24	34.85	36.12	9,976,349	+1.17(+3.35%)
Nov 16, 2015	34.49	35.10	33.78	34.95	8,677,161	+0.36(+1.04%)
Nov 13, 2015	34.78	35.01	34.18	34.59	6,818,394	-0.42(-1.20%)
Nov 12, 2015	34.61	35.51	34.61	35.01	9,767,267	+0.44(+1.27%)
Nov 11, 2015	34.35	34.89	33.58	34.57	8,541,085	+0.71(+2.10%)
Nov 10, 2015	33.85	33.95	33.32	33.86	8,898,034	-0.19(-0.56%)
Nov 09, 2015	35.30	35.87	33.71	34.05	15,948,793	-0.95(-2.71%)
Nov 06, 2015	37.77	37.77	34.85	35.00	20,663,224	-2.36(-6.32%)
Nov 05, 2015	37.45	37.86	36.76	37.36	10,398,002	+0.37(+1.00%)
Nov 04, 2015	36.15	37.56	36.01	36.99	17,828,016	+1.17(+3.27%)
Nov 03, 2015	33.35	37.80	32.39	35.82	43,541,648	+1.25(+3.62%)

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.