Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.13	31.43	26.62	29.14	4,481,348	+0.14(+0.48%)
Jan 28, 2016	27.95	32.67	27.31	29.00	6,338,138	+2.63(+9.97%)
Jan 27, 2016	26.78	27.66	25.09	26.37	1,776,013	+0.42(+1.62%)
Jan 26, 2016	26.75	27.05	25.29	25.95	1,361,903	-0.79(-2.95%)
Jan 25, 2016	27.62	28.47	26.27	26.74	1,519,421	-0.88(-3.19%)
Jan 22, 2016	26.51	28.39	26.45	27.62	1,340,940	+1.11(+4.19%)
Jan 21, 2016	26.21	28.50	25.39	26.51	2,050,356	+0.28(+1.07%)
Jan 20, 2016	23.20	26.76	21.62	26.23	2,138,735	+1.49(+6.02%)
Jan 19, 2016	27.66	27.84	24.53	24.74	3,114,726	-2.37(-8.74%)
Jan 15, 2016	23.51	27.11	27.11	27.11	3,596,400	+1.95(+7.75%)
Jan 14, 2016	21.45	25.47	18.52	25.16	4,420,485	+3.78(+17.68%)
Jan 13, 2016	23.40	23.82	21.23	21.38	2,394,276	-1.82(-7.84%)
Jan 12, 2016	23.40	24.54	21.62	23.20	2,224,278	+0.10(+0.43%)
Jan 11, 2016	25.68	26.04	22.09	23.10	3,065,225	-2.57(-10.01%)
Jan 08, 2016	27.52	27.84	25.18	25.67	1,958,451	-1.47(-5.42%)
Jan 07, 2016	25.36	27.28	24.58	27.14	2,295,502	+0.95(+3.63%)
Jan 06, 2016	27.94	28.50	25.18	26.19	3,034,803	-2.40(-8.39%)
Jan 05, 2016	29.24	29.81	28.28	28.59	2,346,842	-0.58(-1.99%)
Jan 04, 2016	30.00	30.10	28.77	29.17	1,873,609	-0.98(-3.25%)
Dec 31, 2015	31.44	30.15	30.15	30.15	1,216,600	-1.35(-4.29%)
Dec 30, 2015	30.80	32.00	30.50	31.50	1,324,683	+0.72(+2.34%)
Dec 29, 2015	31.14	31.34	30.07	30.78	1,360,415	-0.24(-0.77%)
Dec 28, 2015	31.56	31.87	30.87	31.02	1,206,648	-0.73(-2.30%)
Dec 24, 2015	31.60	31.75	31.75	31.75	407,300	+0.11(+0.35%)
Dec 23, 2015	31.63	31.84	30.92	31.64	965,153	+0.24(+0.76%)
Dec 22, 2015	32.96	33.78	30.75	31.40	1,923,754	-0.41(-1.29%)
Dec 21, 2015	31.72	31.94	30.50	31.81	1,005,730	+0.53(+1.69%)
Dec 18, 2015	31.82	32.93	31.28	31.28	2,448,059	-0.54(-1.70%)
Dec 17, 2015	33.37	33.90	31.39	31.82	1,183,032	-1.15(-3.49%)
Dec 16, 2015	31.25	33.24	31.10	32.97	1,855,038	+2.25(+7.32%)
Dec 15, 2015	30.48	30.73	29.26	30.72	2,027,750	+1.16(+3.92%)
Dec 14, 2015	29.84	30.92	28.65	29.56	2,093,103	-0.27(-0.91%)
Dec 11, 2015	31.35	31.46	29.63	29.83	2,253,488	-2.23(-6.96%)
Dec 10, 2015	32.38	33.54	31.90	32.06	1,798,387	-0.32(-0.99%)
Dec 09, 2015	31.93	32.90	31.43	32.38	2,017,364	-0.05(-0.15%)
Dec 08, 2015	31.36	32.74	30.66	32.43	1,868,896	+1.65(+5.36%)
Dec 07, 2015	32.59	32.59	29.81	30.78	2,068,929	-2.17(-6.59%)
Dec 04, 2015	32.09	33.10	29.35	32.95	2,953,753	+1.38(+4.37%)
Dec 03, 2015	35.02	35.81	31.49	31.57	2,047,377	-3.26(-9.36%)
Dec 02, 2015	36.14	36.62	34.66	34.83	1,244,698	-1.41(-3.89%)
Dec 01, 2015	36.72	36.83	35.35	36.24	1,118,596	-0.07(-0.19%)
Nov 30, 2015	36.83	37.59	35.68	36.31	961,729	-0.52(-1.41%)
Nov 27, 2015	37.18	37.62	36.23	36.83	402,235	-0.05(-0.14%)
Nov 25, 2015	34.75	36.88	36.88	36.88	1,475,000	+2.15(+6.19%)
Nov 24, 2015	34.59	35.04	34.30	34.73	967,499	-0.20(-0.57%)
Nov 23, 2015	35.00	35.47	33.91	34.93	1,706,814	+0.08(+0.23%)
Nov 20, 2015	36.85	37.11	34.74	34.85	1,730,863	-1.80(-4.91%)
Nov 19, 2015	35.48	39.30	35.41	36.65	3,216,243	+1.36(+3.85%)
Nov 18, 2015	35.49	36.09	34.50	35.29	1,453,012	+0.06(+0.17%)
Nov 17, 2015	35.29	36.45	34.55	35.23	1,023,323	+0.29(+0.83%)
Nov 16, 2015	35.00	36.28	33.76	34.94	1,369,948	-0.40(-1.13%)
Nov 13, 2015	38.90	38.90	35.11	35.34	2,475,729	-3.38(-8.73%)
Nov 12, 2015	41.82	41.82	38.50	38.72	1,997,013	-3.04(-7.28%)
Nov 11, 2015	43.68	43.75	41.29	41.76	1,820,617	-1.04(-2.43%)
Nov 10, 2015	39.00	43.55	38.85	42.80	3,554,756	+3.02(+7.59%)
Nov 09, 2015	38.81	40.76	38.81	39.78	1,581,894	+0.78(+2.00%)
Nov 06, 2015	38.78	39.75	37.28	39.00	1,599,238	+0.06(+0.15%)
Nov 05, 2015	40.40	42.99	37.78	38.94	1,848,164	-1.42(-3.52%)
Nov 04, 2015	39.55	41.77	38.81	40.36	2,512,075	+0.94(+2.38%)
Nov 03, 2015	35.00	40.24	34.80	39.42	4,355,050	+3.90(+10.98%)

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.