Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.98	34.92	33.98	34.92	1,023,382	+1.10(+3.25%)
Jan 28, 2016	34.21	34.24	33.71	33.82	495,824	-0.15(-0.45%)
Jan 27, 2016	34.30	34.57	33.83	33.97	401,212	-0.43(-1.25%)
Jan 26, 2016	33.91	34.41	33.88	34.41	677,204	+0.60(+1.78%)
Jan 25, 2016	34.31	34.32	33.75	33.80	682,589	-0.64(-1.85%)
Jan 22, 2016	34.05	34.44	34.03	34.44	842,002	+0.84(+2.49%)
Jan 21, 2016	33.71	34.09	33.45	33.60	567,062	-0.03(-0.08%)
Jan 20, 2016	33.35	33.97	32.56	33.62	1,346,330	-0.15(-0.44%)
Jan 19, 2016	34.15	34.25	33.52	33.77	1,768,576	-0.08(-0.24%)
Jan 15, 2016	33.53	33.85	33.85	33.85	1,341,979	-0.42(-1.24%)
Jan 14, 2016	34.08	34.49	33.61	34.28	866,015	+0.33(+0.98%)
Jan 13, 2016	35.01	35.05	33.85	33.94	1,364,375	-0.96(-2.74%)
Jan 12, 2016	34.90	35.00	34.47	34.90	425,329	+0.28(+0.82%)
Jan 11, 2016	34.94	34.98	34.33	34.62	658,807	-0.16(-0.46%)
Jan 08, 2016	35.43	35.48	34.74	34.78	841,785	-0.47(-1.33%)
Jan 07, 2016	35.54	35.76	35.21	35.25	957,252	-0.86(-2.38%)
Jan 06, 2016	36.05	36.33	35.91	36.11	782,126	-0.40(-1.09%)
Jan 05, 2016	36.54	36.65	36.37	36.50	1,234,438	+0.08(+0.22%)
Jan 04, 2016	36.48	36.50	36.16	36.42	3,438,337	-0.64(-1.72%)
Dec 31, 2015	37.40	37.06	37.06	37.06	571,535	-0.39(-1.05%)
Dec 30, 2015	37.64	37.79	37.46	37.46	417,325	-0.28(-0.75%)
Dec 29, 2015	37.68	37.84	37.56	37.74	490,651	+0.27(+0.71%)
Dec 28, 2015	37.23	37.47	37.07	37.47	596,099	+0.07(+0.20%)
Dec 24, 2015	37.36	37.40	37.40	37.40	258,841	+0.07(+0.19%)
Dec 23, 2015	37.21	37.34	37.12	37.33	450,529	+0.32(+0.86%)
Dec 22, 2015	36.86	37.08	36.63	37.01	557,903	+0.30(+0.81%)
Dec 21, 2015	36.69	36.83	36.49	36.71	540,844	+0.22(+0.60%)
Dec 18, 2015	36.84	36.85	36.49	36.49	521,287	-0.48(-1.30%)
Dec 17, 2015	37.53	37.53	36.96	36.97	604,584	-0.43(-1.16%)
Dec 16, 2015	37.19	37.49	36.95	37.41	586,958	+0.42(+1.13%)
Dec 15, 2015	36.83	37.08	36.81	36.99	583,240	+0.38(+1.04%)
Dec 14, 2015	36.73	36.96	36.33	36.61	1,132,840	-0.14(-0.39%)
Dec 11, 2015	36.87	37.03	36.63	36.75	527,620	-0.50(-1.34%)
Dec 10, 2015	37.22	37.46	37.13	37.25	426,370	+0.08(+0.22%)
Dec 09, 2015	37.56	37.88	37.09	37.17	435,470	-0.52(-1.37%)
Dec 08, 2015	37.60	37.80	37.48	37.69	283,587	-0.18(-0.48%)
Dec 07, 2015	38.04	38.07	37.71	37.87	318,774	-0.26(-0.69%)
Dec 04, 2015	37.63	38.16	37.62	38.13	465,780	+0.53(+1.42%)
Dec 03, 2015	38.44	38.44	37.47	37.60	713,479	-0.72(-1.89%)
Dec 02, 2015	38.69	38.72	38.28	38.32	719,480	-0.35(-0.91%)
Dec 01, 2015	38.55	38.69	38.43	38.68	756,973	+0.32(+0.83%)
Nov 30, 2015	38.75	38.75	38.33	38.36	412,148	-0.26(-0.68%)
Nov 27, 2015	38.48	38.66	38.36	38.62	223,120	+0.17(+0.45%)
Nov 25, 2015	38.27	38.45	38.45	38.45	351,738	+0.17(+0.43%)
Nov 24, 2015	37.97	38.37	37.81	38.28	566,738	+0.14(+0.36%)
Nov 23, 2015	37.99	38.32	37.99	38.15	605,390	+0.12(+0.31%)
Nov 20, 2015	37.92	38.15	37.88	38.03	436,281	+0.21(+0.56%)
Nov 19, 2015	37.84	37.91	37.71	37.81	448,158	-0.03(-0.07%)
Nov 18, 2015	37.37	37.86	37.31	37.84	366,295	+0.60(+1.62%)
Nov 17, 2015	37.33	37.59	37.19	37.24	670,446	-0.06(-0.15%)
Nov 16, 2015	36.84	37.30	36.81	37.29	506,707	+0.42(+1.14%)
Nov 13, 2015	37.17	37.19	36.82	36.87	708,240	-0.36(-0.97%)
Nov 12, 2015	37.72	37.73	37.22	37.23	352,492	-0.70(-1.83%)
Nov 11, 2015	38.16	38.17	37.91	37.93	337,189	-0.18(-0.46%)
Nov 10, 2015	37.80	38.10	37.78	38.10	304,765	+0.19(+0.50%)
Nov 09, 2015	38.18	38.19	37.64	37.92	349,388	-0.32(-0.83%)
Nov 06, 2015	38.22	38.29	37.97	38.23	332,991	-0.10(-0.27%)
Nov 05, 2015	38.32	38.36	38.07	38.34	430,157	+0.07(+0.19%)
Nov 04, 2015	38.45	38.46	38.18	38.26	616,718	-0.07(-0.17%)
Nov 03, 2015	38.37	38.47	38.16	38.33	620,562	-0.09(-0.24%)

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.