Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.74	32.80	31.49	32.78	1,009,863	+1.21(+3.84%)
Jan 28, 2016	31.76	31.82	31.29	31.57	278,154	+0.33(+1.07%)
Jan 27, 2016	31.32	31.84	30.94	31.24	469,521	-0.28(-0.90%)
Jan 26, 2016	31.19	31.56	30.96	31.52	557,241	+0.62(+2.00%)
Jan 25, 2016	31.23	31.61	30.84	30.90	550,893	-0.55(-1.76%)
Jan 22, 2016	31.77	32.35	31.15	31.46	519,355	+0.35(+1.12%)
Jan 21, 2016	30.58	31.37	30.49	31.11	728,766	+0.60(+1.97%)
Jan 20, 2016	29.73	30.92	29.35	30.51	614,658	+0.21(+0.70%)
Jan 19, 2016	30.56	31.07	29.90	30.29	557,649	-0.15(-0.48%)
Jan 15, 2016	29.99	30.44	30.44	30.44	427,134	-0.39(-1.27%)
Jan 14, 2016	30.16	31.16	29.53	30.83	379,231	+0.84(+2.79%)
Jan 13, 2016	30.89	31.06	29.86	29.99	469,253	-0.71(-2.30%)
Jan 12, 2016	30.82	30.96	29.95	30.70	561,103	+0.23(+0.75%)
Jan 11, 2016	30.76	30.99	30.31	30.47	361,652	-0.20(-0.66%)
Jan 08, 2016	31.07	31.37	30.61	30.68	393,663	-0.28(-0.89%)
Jan 07, 2016	31.12	31.68	30.92	30.95	414,157	-0.90(-2.83%)
Jan 06, 2016	31.74	32.46	31.64	31.85	421,451	-0.55(-1.71%)
Jan 05, 2016	32.75	32.91	32.06	32.41	452,100	-0.34(-1.04%)
Jan 04, 2016	32.68	32.81	31.96	32.75	430,901	-0.47(-1.42%)
Dec 31, 2015	33.41	33.22	33.22	33.22	373,481	-0.39(-1.16%)
Dec 30, 2015	33.96	34.31	33.59	33.61	288,703	-0.51(-1.50%)
Dec 29, 2015	34.23	34.47	33.77	34.12	285,562	+0.24(+0.72%)
Dec 28, 2015	33.88	34.02	33.26	33.88	272,658	-0.12(-0.36%)
Dec 24, 2015	34.05	34.00	34.00	34.00	123,673	-0.15(-0.43%)
Dec 23, 2015	33.77	34.17	33.64	34.15	376,419	+0.81(+2.44%)
Dec 22, 2015	32.78	33.61	32.73	33.33	355,749	+0.67(+2.04%)
Dec 21, 2015	32.46	32.71	32.14	32.67	419,651	+0.47(+1.46%)
Dec 18, 2015	32.55	33.03	32.16	32.20	936,610	-0.32(-0.97%)
Dec 17, 2015	33.23	33.33	32.46	32.51	521,706	-0.78(-2.34%)
Dec 16, 2015	33.80	33.96	32.87	33.29	662,499	-0.49(-1.44%)
Dec 15, 2015	33.34	33.85	33.29	33.78	553,617	+0.85(+2.57%)
Dec 14, 2015	33.33	33.49	32.43	32.94	441,827	-0.58(-1.72%)
Dec 11, 2015	33.59	33.80	33.21	33.51	450,429	-0.78(-2.27%)
Dec 10, 2015	34.41	34.96	33.94	34.29	627,691	+0.66(+1.96%)
Dec 09, 2015	33.74	34.43	33.28	33.63	330,016	+0.07(+0.22%)
Dec 08, 2015	33.37	33.85	33.03	33.56	782,279	-0.32(-0.94%)
Dec 07, 2015	34.85	34.93	33.70	33.88	605,732	-1.15(-3.27%)
Dec 04, 2015	35.20	35.20	34.87	35.02	344,056	-0.16(-0.46%)
Dec 03, 2015	35.17	35.59	34.89	35.19	530,013	+0.31(+0.89%)
Dec 02, 2015	35.46	35.94	34.69	34.88	1,125,705	-0.68(-1.92%)
Dec 01, 2015	35.39	35.74	35.24	35.56	593,940	+0.18(+0.51%)
Nov 30, 2015	35.27	35.67	35.06	35.38	807,410	+0.26(+0.74%)
Nov 27, 2015	35.05	35.21	34.68	35.12	134,495	+0.04(+0.12%)
Nov 25, 2015	34.91	35.08	35.08	35.08	311,459	+0.11(+0.30%)
Nov 24, 2015	33.74	35.12	33.53	34.98	617,119	+1.36(+4.04%)
Nov 23, 2015	33.53	34.05	33.49	33.62	356,185	+0.11(+0.31%)
Nov 20, 2015	34.11	34.24	33.46	33.51	472,744	-0.44(-1.29%)
Nov 19, 2015	33.95	34.37	33.66	33.95	413,105	+0.08(+0.24%)
Nov 18, 2015	33.11	33.95	33.00	33.87	615,480	+0.84(+2.55%)
Nov 17, 2015	33.07	33.51	32.47	33.03	576,435	-0.01(-0.02%)
Nov 16, 2015	32.29	33.07	31.95	33.04	424,740	+0.74(+2.28%)
Nov 13, 2015	31.99	32.90	31.99	32.30	530,550	+0.34(+1.06%)
Nov 12, 2015	32.03	32.67	31.92	31.96	338,242	-0.92(-2.80%)
Nov 11, 2015	33.48	33.67	32.62	32.88	406,640	-0.51(-1.53%)
Nov 10, 2015	33.22	33.51	32.93	33.39	425,830	+0.07(+0.22%)
Nov 09, 2015	33.20	33.39	32.58	33.32	555,270	-0.08(-0.24%)
Nov 06, 2015	32.43	33.40	32.38	33.40	642,427	+0.69(+2.10%)
Nov 05, 2015	33.29	33.56	32.62	32.71	673,722	-0.52(-1.56%)
Nov 04, 2015	33.06	33.32	33.02	33.23	1,070,413	+0.26(+0.78%)
Nov 03, 2015	29.72	33.93	29.72	32.97	1,718,996	+3.98(+13.72%)

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.