Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.60	29.65	28.50	29.35	293,551,008	-2.42(-7.61%)
Jan 28, 2016	30.42	31.90	29.88	31.77	276,965,280	+2.60(+8.91%)
Jan 27, 2016	30.10	30.17	28.94	29.17	102,644,960	-0.89(-2.98%)
Jan 26, 2016	30.17	30.23	29.52	30.06	75,222,160	+0.24(+0.79%)
Jan 25, 2016	29.90	30.43	29.73	29.83	87,793,136	+0.01(+0.03%)
Jan 22, 2016	29.44	30.00	29.21	29.82	102,402,880	+1.07(+3.71%)
Jan 21, 2016	28.68	29.44	28.41	28.75	98,800,440	+0.16(+0.57%)
Jan 20, 2016	28.22	28.92	27.38	28.59	159,168,880	-0.14(-0.47%)
Jan 19, 2016	28.85	29.20	28.32	28.72	96,083,616	+0.21(+0.75%)
Jan 15, 2016	28.61	28.51	28.51	28.51	155,690,000	-1.14(-3.85%)
Jan 14, 2016	29.01	30.11	28.50	29.65	144,542,592	+0.56(+1.92%)
Jan 13, 2016	31.04	31.04	28.96	29.09	152,953,712	-1.80(-5.84%)
Jan 12, 2016	31.26	31.30	30.61	30.89	94,421,896	+0.01(+0.02%)
Jan 11, 2016	30.62	30.99	29.93	30.89	97,606,520	+0.53(+1.76%)
Jan 08, 2016	30.98	31.21	30.30	30.35	110,258,296	-0.04(-0.15%)
Jan 07, 2016	31.09	31.50	30.26	30.40	141,047,200	-1.24(-3.91%)
Jan 06, 2016	31.10	31.99	31.02	31.63	106,453,800	-0.06(-0.18%)
Jan 05, 2016	32.34	32.35	31.38	31.69	116,308,096	-0.16(-0.50%)
Jan 04, 2016	32.81	32.89	31.38	31.85	186,096,912	-1.95(-5.76%)
Dec 31, 2015	34.30	33.79	33.79	33.79	74,992,000	-0.66(-1.91%)
Dec 30, 2015	34.59	34.77	34.32	34.45	70,331,400	-0.25(-0.71%)
Dec 29, 2015	33.90	34.82	33.89	34.70	114,662,880	+0.94(+2.78%)
Dec 28, 2015	33.28	33.77	33.27	33.76	75,609,776	+0.62(+1.87%)
Dec 24, 2015	33.17	33.14	33.14	33.14	21,860,000	-0.05(-0.14%)
Dec 23, 2015	33.33	33.33	32.83	33.19	54,390,960	+0.03(+0.08%)
Dec 22, 2015	33.34	33.42	32.96	33.16	53,346,100	-0.07(-0.20%)
Dec 21, 2015	33.42	33.49	32.95	33.23	64,937,120	+0.02(+0.06%)
Dec 18, 2015	33.43	33.84	33.21	33.21	136,826,080	-0.33(-0.97%)
Dec 17, 2015	34.00	34.12	33.53	33.53	73,512,816	-0.26(-0.76%)
Dec 16, 2015	33.18	33.87	32.97	33.79	79,155,176	+0.86(+2.60%)
Dec 15, 2015	33.25	33.58	32.87	32.93	95,036,200	+0.04(+0.11%)
Dec 14, 2015	32.09	32.93	31.76	32.90	87,078,280	+0.89(+2.77%)
Dec 11, 2015	32.56	32.89	31.98	32.01	109,488,400	-1.11(-3.35%)
Dec 10, 2015	33.28	33.43	32.98	33.12	68,979,216	-0.12(-0.37%)
Dec 09, 2015	33.90	33.95	32.78	33.24	103,033,520	-0.63(-1.85%)
Dec 08, 2015	33.16	34.00	32.99	33.87	72,943,896	+0.38(+1.12%)
Dec 07, 2015	33.74	33.77	33.02	33.49	74,642,080	-0.14(-0.42%)
Dec 04, 2015	33.30	33.74	33.07	33.63	90,695,920	+0.32(+0.96%)
Dec 03, 2015	33.97	34.14	33.07	33.31	101,249,016	-0.49(-1.44%)
Dec 02, 2015	34.05	34.24	33.71	33.80	85,389,240	-0.15(-0.45%)
Dec 01, 2015	33.69	34.05	33.39	33.95	94,970,240	+0.71(+2.15%)
Nov 30, 2015	33.80	34.06	33.23	33.24	113,679,456	-0.42(-1.26%)
Nov 27, 2015	34.04	34.05	33.60	33.66	39,336,020	-0.10(-0.31%)
Nov 25, 2015	33.75	33.77	33.77	33.77	53,958,000	+0.21(+0.62%)
Nov 24, 2015	33.71	33.79	33.06	33.56	90,785,440	-0.39(-1.15%)
Nov 23, 2015	33.58	34.14	33.42	33.95	87,614,896	+0.53(+1.58%)
Nov 20, 2015	33.40	33.44	32.88	33.42	77,922,696	+0.36(+1.09%)
Nov 19, 2015	33.25	33.64	32.95	33.06	94,069,960	-0.11(-0.34%)
Nov 18, 2015	32.33	33.24	32.32	33.18	89,267,856	+1.01(+3.15%)
Nov 17, 2015	32.53	32.66	32.05	32.16	86,375,936	-0.23(-0.70%)
Nov 16, 2015	32.05	32.50	31.11	32.39	148,565,872	+0.27(+0.85%)
Nov 13, 2015	33.18	33.35	32.02	32.12	125,221,520	-1.16(-3.49%)
Nov 12, 2015	33.65	33.78	33.21	33.28	85,588,720	-0.38(-1.14%)
Nov 11, 2015	33.16	33.80	33.16	33.66	107,648,480	+0.68(+2.06%)
Nov 10, 2015	32.55	33.00	32.36	32.98	69,708,840	+0.21(+0.64%)
Nov 09, 2015	32.93	33.10	32.39	32.77	80,922,736	-0.19(-0.59%)
Nov 06, 2015	32.75	33.11	32.63	32.97	81,843,296	+0.19(+0.57%)
Nov 05, 2015	32.35	32.85	32.15	32.78	94,436,936	+0.73(+2.29%)
Nov 04, 2015	31.39	32.30	31.37	32.05	96,744,560	+0.78(+2.50%)
Nov 03, 2015	31.48	31.49	31.10	31.27	64,928,920	-0.15(-0.48%)

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.