Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.39	32.97	31.36	32.90	625,912	+1.78(+5.73%)
Jan 28, 2016	32.86	33.51	31.03	31.12	658,629	-0.64(-2.02%)
Jan 27, 2016	31.70	32.32	31.68	31.76	269,235	+0.04(+0.12%)
Jan 26, 2016	31.38	32.07	31.31	31.72	374,086	+0.39(+1.24%)
Jan 25, 2016	31.50	32.14	31.29	31.33	245,804	-0.22(-0.71%)
Jan 22, 2016	31.33	31.82	31.05	31.56	249,840	+0.84(+2.72%)
Jan 21, 2016	31.32	31.41	30.58	30.72	289,828	-0.38(-1.22%)
Jan 20, 2016	30.43	31.39	30.20	31.10	361,630	+0.33(+1.09%)
Jan 19, 2016	31.05	31.05	30.39	30.77	336,007	+0.16(+0.52%)
Jan 15, 2016	30.61	30.61	30.61	30.61	295,350	-0.91(-2.89%)
Jan 14, 2016	31.48	31.76	30.99	31.52	201,918	+0.32(+1.01%)
Jan 13, 2016	31.61	32.09	30.98	31.20	350,670	-0.37(-1.18%)
Jan 12, 2016	31.29	31.62	30.81	31.57	380,628	+0.71(+2.29%)
Jan 11, 2016	31.24	31.34	30.71	30.87	374,231	-0.20(-0.66%)
Jan 08, 2016	32.14	32.29	31.04	31.07	364,414	-0.97(-3.01%)
Jan 07, 2016	32.43	32.64	32.03	32.04	336,963	-0.84(-2.57%)
Jan 06, 2016	33.05	33.22	32.33	32.88	480,547	-0.58(-1.72%)
Jan 05, 2016	33.26	33.79	33.05	33.46	191,280	+0.38(+1.15%)
Jan 04, 2016	33.41	33.91	32.87	33.08	378,651	-0.34(-1.03%)
Dec 31, 2015	34.03	33.42	33.42	33.42	145,305	-0.68(-1.99%)
Dec 30, 2015	34.50	34.65	34.01	34.10	259,357	-0.32(-0.92%)
Dec 29, 2015	34.61	34.79	34.21	34.42	211,658	+0.07(+0.19%)
Dec 28, 2015	34.40	34.51	33.90	34.35	167,130	-0.07(-0.19%)
Dec 24, 2015	34.42	34.42	34.42	34.42	116,115	-0.06(-0.16%)
Dec 23, 2015	34.32	34.67	34.22	34.47	116,400	+0.29(+0.84%)
Dec 22, 2015	33.76	34.21	33.52	34.18	163,175	+0.56(+1.66%)
Dec 21, 2015	33.54	33.63	32.67	33.63	218,435	+0.22(+0.65%)
Dec 18, 2015	33.78	33.90	33.06	33.41	595,960	-0.47(-1.38%)
Dec 17, 2015	33.90	34.16	33.83	33.88	221,630	+0.06(+0.16%)
Dec 16, 2015	33.45	33.87	33.24	33.82	232,983	+0.50(+1.50%)
Dec 15, 2015	33.21	33.48	33.02	33.32	235,176	+0.30(+0.90%)
Dec 14, 2015	33.49	33.60	32.89	33.02	228,498	-0.42(-1.25%)
Dec 11, 2015	33.20	33.90	33.20	33.44	285,236	-0.35(-1.04%)
Dec 10, 2015	33.75	34.07	33.46	33.79	478,709	-0.01(-0.03%)
Dec 09, 2015	33.92	34.16	33.64	33.80	252,947	-0.19(-0.55%)
Dec 08, 2015	33.90	34.21	33.83	33.99	409,743	-0.23(-0.68%)
Dec 07, 2015	34.84	34.84	34.20	34.22	278,175	-0.58(-1.65%)
Dec 04, 2015	34.46	35.51	34.46	34.80	534,407	+0.45(+1.32%)
Dec 03, 2015	34.75	34.86	34.29	34.34	182,186	-0.37(-1.07%)
Dec 02, 2015	34.19	35.00	34.19	34.71	247,102	+0.42(+1.22%)
Dec 01, 2015	34.30	34.44	34.03	34.29	492,416	+0.07(+0.19%)
Nov 30, 2015	34.29	34.54	34.21	34.23	300,766	-0.07(-0.19%)
Nov 27, 2015	34.02	34.33	33.92	34.29	67,856	+0.25(+0.74%)
Nov 25, 2015	34.01	34.04	34.04	34.04	121,716	+0.10(+0.30%)
Nov 24, 2015	33.79	34.03	33.76	33.94	179,716	+0.09(+0.27%)
Nov 23, 2015	33.64	33.91	33.54	33.85	262,501	+0.08(+0.25%)
Nov 20, 2015	33.60	34.02	32.62	33.77	216,891	+0.32(+0.97%)
Nov 19, 2015	33.13	33.45	32.74	33.44	184,926	+0.36(+1.09%)
Nov 18, 2015	32.56	33.13	32.26	33.08	241,509	+0.71(+2.20%)
Nov 17, 2015	32.56	32.86	32.32	32.37	196,965	-0.25(-0.76%)
Nov 16, 2015	32.34	32.71	32.34	32.62	289,939	+0.25(+0.77%)
Nov 13, 2015	32.40	32.74	32.21	32.37	214,938	-0.02(-0.06%)
Nov 12, 2015	32.64	32.95	32.34	32.39	249,283	-0.45(-1.38%)
Nov 11, 2015	32.82	33.23	32.21	32.84	293,781	+0.14(+0.42%)
Nov 10, 2015	32.44	33.04	32.33	32.70	296,399	+0.08(+0.26%)
Nov 09, 2015	32.81	33.01	32.61	32.62	280,533	-0.21(-0.65%)
Nov 06, 2015	32.48	32.84	32.20	32.83	333,653	+0.22(+0.68%)
Nov 05, 2015	32.94	33.21	32.54	32.61	242,319	-0.38(-1.15%)
Nov 04, 2015	33.07	33.07	32.79	32.99	337,536	+0.08(+0.25%)
Nov 03, 2015	32.74	33.21	32.43	32.91	357,838	-0.07(-0.22%)

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.