Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.99	32.32	31.53	31.84	1,833,239	+0.13(+0.41%)
Jan 28, 2016	31.29	31.78	30.61	31.71	1,174,188	+1.30(+4.27%)
Jan 27, 2016	29.99	31.00	29.60	30.41	1,102,080	+0.29(+0.96%)
Jan 26, 2016	29.62	30.36	29.16	30.12	1,014,632	+0.74(+2.52%)
Jan 25, 2016	30.19	30.59	29.29	29.38	1,417,619	-1.10(-3.61%)
Jan 22, 2016	29.47	30.51	29.32	30.48	1,318,948	+1.80(+6.28%)
Jan 21, 2016	27.37	28.87	27.12	28.68	1,294,989	+1.17(+4.25%)
Jan 20, 2016	27.05	27.96	26.05	27.51	1,854,460	-0.44(-1.57%)
Jan 19, 2016	27.64	28.10	27.20	27.95	1,227,598	+0.75(+2.76%)
Jan 18, 2016	27.75	28.02	27.12	27.20	281,490	-0.82(-2.93%)
Jan 15, 2016	27.83	28.25	27.64	28.02	1,285,062	-0.80(-2.78%)
Jan 14, 2016	27.52	28.87	27.49	28.82	1,295,069	+1.27(+4.61%)
Jan 13, 2016	28.06	28.19	27.31	27.55	1,471,332	-0.35(-1.25%)
Jan 12, 2016	28.53	28.69	27.05	27.90	1,513,477	-0.41(-1.45%)
Jan 11, 2016	28.58	28.69	27.90	28.31	1,214,200	-0.42(-1.46%)
Jan 08, 2016	28.15	29.00	28.02	28.73	1,069,393	+0.94(+3.38%)
Jan 07, 2016	28.34	28.94	27.70	27.79	1,519,198	-1.27(-4.37%)
Jan 06, 2016	29.52	29.69	28.66	29.06	1,192,251	-1.05(-3.49%)
Jan 05, 2016	30.00	30.15	29.68	30.11	1,420,211	+0.04(+0.13%)
Jan 04, 2016	29.75	30.10	29.48	30.07	875,270	-0.08(-0.27%)
Dec 31, 2015		30.15	30.15	30.15	0	+0.22(+0.74%)
Dec 30, 2015	30.18	30.54	29.87	29.93	589,163	-0.46(-1.51%)
Dec 29, 2015	30.90	31.23	30.32	30.39	706,594	-0.61(-1.97%)
Dec 24, 2015		31.00	31.00	31.00	0	-0.33(-1.05%)
Dec 23, 2015	30.36	31.38	30.26	31.33	865,554	+1.24(+4.12%)
Dec 22, 2015	29.88	30.32	29.77	30.09	804,291	+0.20(+0.67%)
Dec 21, 2015	29.99	30.25	29.55	29.89	953,918	+0.01(+0.03%)
Dec 18, 2015		30.51	29.83	29.88	6,269,409	-0.12(-0.40%)
Dec 17, 2015	30.04	30.10	29.46	30.00	1,345,387	+0.05(+0.17%)
Dec 16, 2015	28.84	30.00	28.84	29.95	1,187,311	+0.81(+2.78%)
Dec 15, 2015	28.79	29.30	28.71	29.14	1,135,160	+0.48(+1.67%)
Dec 14, 2015	28.12	28.74	28.02	28.66	1,612,378	+0.21(+0.74%)
Dec 11, 2015	29.07	29.23	28.33	28.45	1,145,524	-0.98(-3.33%)
Dec 10, 2015	29.04	29.62	28.85	29.43	1,022,507	+0.35(+1.20%)
Dec 09, 2015	28.90	29.63	28.73	29.08	1,363,284	+0.17(+0.59%)
Dec 08, 2015	27.90	29.20	27.75	28.91	1,493,156	+0.36(+1.26%)
Dec 07, 2015	29.85	29.90	28.12	28.55	1,993,048	-1.89(-6.21%)
Dec 04, 2015	30.39	30.57	29.99	30.44	1,264,687	-0.23(-0.75%)
Dec 03, 2015	31.31	31.46	30.39	30.67	1,079,423	-0.51(-1.64%)
Dec 02, 2015	31.33	31.35	31.00	31.18	1,198,591	-0.31(-0.98%)
Dec 01, 2015	30.69	31.51	30.60	31.49	989,103	+0.84(+2.74%)
Nov 30, 2015	30.55	30.78	30.16	30.65	1,363,891	+0.14(+0.46%)
Nov 27, 2015	31.11	31.35	30.51	30.51	784,177	-0.70(-2.24%)
Nov 26, 2015	31.36	31.60	31.15	31.21	186,618	-0.12(-0.38%)
Nov 25, 2015	31.21	31.70	31.08	31.33	628,398	+0.10(+0.32%)
Nov 24, 2015	31.15	31.74	31.10	31.23	870,824	+0.12(+0.39%)
Nov 23, 2015		31.50		31.11	910,010	-0.06(-0.19%)
Nov 20, 2015	31.60	31.65	31.13	31.17	1,200,397	-0.30(-0.95%)
Nov 19, 2015	31.70	31.76	31.34	31.47	876,508	-0.39(-1.22%)
Nov 18, 2015	31.83	32.22	31.66	31.86	887,507	+0.18(+0.57%)
Nov 17, 2015	31.97	32.33	31.60	31.68	952,305	-0.40(-1.25%)
Nov 16, 2015	31.16	32.08	31.07	32.08	1,095,868	+0.73(+2.33%)
Nov 13, 2015	31.00	31.55	30.83	31.35	1,048,070	+0.31(+1.00%)
Nov 12, 2015	31.05	31.19	30.75	31.04	1,183,521	-0.27(-0.86%)
Nov 11, 2015	30.56	31.31	30.56	31.31	3,211,744	-0.05(-0.16%)
Nov 10, 2015	31.26	31.65	31.10	31.36	1,002,347	+0.06(+0.19%)
Nov 09, 2015	32.49	32.79	31.05	31.30	1,139,579	-1.19(-3.66%)
Nov 06, 2015	32.29	32.55	32.00	32.49	1,722,772	-0.05(-0.15%)
Nov 05, 2015	32.98	33.11	32.29	32.54	755,030	-0.39(-1.18%)
Nov 04, 2015	33.26	33.67	32.65	32.93	831,381	-0.43(-1.29%)
Nov 03, 2015	32.85	33.62	32.70	33.36	662,350	+0.52(+1.58%)

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.