Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.55	31.51	30.45	31.43	1,660,269	+1.85(+6.26%)
Jan 28, 2016	29.69	29.84	29.35	29.57	1,222,969	+1.08(+3.78%)
Jan 27, 2016	28.53	29.02	28.26	28.50	1,195,446	-0.09(-0.31%)
Jan 26, 2016	28.13	28.63	28.10	28.59	965,322	+1.12(+4.07%)
Jan 25, 2016	27.89	28.04	27.45	27.47	676,272	-0.73(-2.60%)
Jan 22, 2016	28.05	28.26	27.85	28.20	1,866,113	+1.19(+4.42%)
Jan 21, 2016	26.73	27.56	26.51	27.01	1,225,572	+0.36(+1.34%)
Jan 20, 2016	26.63	26.89	25.93	26.65	1,404,539	-0.51(-1.87%)
Jan 19, 2016	27.37	27.55	26.95	27.16	1,074,889	+0.36(+1.33%)
Jan 15, 2016	26.89	26.80	26.80	26.80	1,103,276	-1.49(-5.28%)
Jan 14, 2016	28.08	28.48	27.71	28.30	887,523	+0.34(+1.20%)
Jan 13, 2016	28.91	29.00	27.90	27.96	1,129,540	-0.10(-0.34%)
Jan 12, 2016	28.48	28.65	27.65	28.06	1,197,634	+0.45(+1.64%)
Jan 11, 2016	28.21	28.31	27.18	27.61	952,354	-0.69(-2.45%)
Jan 08, 2016	29.03	29.09	28.22	28.30	1,213,430	-0.60(-2.06%)
Jan 07, 2016	29.26	29.59	28.86	28.89	1,258,751	-1.54(-5.05%)
Jan 06, 2016	30.49	30.75	30.31	30.43	766,691	-0.95(-3.04%)
Jan 05, 2016	31.42	31.56	31.23	31.38	551,258	+0.11(+0.35%)
Jan 04, 2016	31.13	31.29	30.73	31.27	1,147,773	-0.75(-2.36%)
Dec 31, 2015	32.01	32.03	32.03	32.03	416,226	-0.14(-0.43%)
Dec 30, 2015	32.43	32.58	32.12	32.17	727,090	-0.86(-2.62%)
Dec 29, 2015	33.13	33.30	33.00	33.03	366,846	-0.31(-0.93%)
Dec 28, 2015	33.19	33.44	33.10	33.34	1,191,991	-0.19(-0.57%)
Dec 24, 2015	33.52	33.53	33.53	33.53	80,649	-0.06(-0.18%)
Dec 23, 2015	33.38	33.62	33.36	33.59	537,920	+0.54(+1.64%)
Dec 22, 2015	32.76	33.13	32.67	33.05	598,545	+0.54(+1.67%)
Dec 21, 2015	32.54	32.70	32.22	32.51	587,785	+0.46(+1.44%)
Dec 18, 2015	32.29	32.46	31.99	32.05	1,123,937	-0.13(-0.42%)
Dec 17, 2015	32.55	32.76	32.18	32.18	960,365	-0.37(-1.14%)
Dec 16, 2015	31.96	33.05	31.85	32.55	932,424	+0.50(+1.55%)
Dec 15, 2015	31.82	32.22	31.76	32.05	1,133,254	+0.77(+2.48%)
Dec 14, 2015	30.92	31.32	30.44	31.28	1,748,806	+2.55(+8.89%)
Dec 11, 2015	28.81	29.45	28.59	28.73	1,655,502	-1.89(-6.16%)
Dec 10, 2015	31.54	31.64	30.52	30.61	1,845,288	-1.85(-5.71%)
Dec 09, 2015	33.90	34.03	32.22	32.46	1,735,453	-0.98(-2.94%)
Dec 08, 2015	33.20	33.52	32.96	33.45	1,040,641	-0.22(-0.64%)
Dec 07, 2015	33.98	34.01	33.46	33.66	826,942	-0.58(-1.69%)
Dec 04, 2015	33.74	34.33	33.63	34.24	1,691,564	-0.23(-0.66%)
Dec 03, 2015	35.32	35.32	34.44	34.47	1,023,491	-0.79(-2.23%)
Dec 02, 2015	35.54	35.65	35.19	35.26	818,254	-0.40(-1.11%)
Dec 01, 2015	35.58	35.75	35.43	35.66	1,091,690	-0.30(-0.84%)
Nov 30, 2015	36.24	36.27	35.64	35.96	2,068,166	-0.11(-0.32%)
Nov 27, 2015	36.67	36.73	36.03	36.07	643,502	-1.39(-3.70%)
Nov 25, 2015	37.50	37.46	37.46	37.46	494,108	-0.65(-1.70%)
Nov 24, 2015	37.81	38.26	37.70	38.11	929,001	+0.32(+0.84%)
Nov 23, 2015	38.01	38.18	37.68	37.79	498,068	-0.14(-0.37%)
Nov 20, 2015	38.12	38.38	37.77	37.93	699,270	+0.17(+0.45%)
Nov 19, 2015	37.54	37.82	37.42	37.77	1,548,586	+0.75(+2.04%)
Nov 18, 2015	36.51	37.31	36.39	37.01	741,839	+0.36(+0.99%)
Nov 17, 2015	36.95	36.98	36.57	36.65	566,824	+0.28(+0.78%)
Nov 16, 2015	35.74	36.42	35.66	36.36	721,230	+1.25(+3.57%)
Nov 13, 2015	35.64	35.64	35.03	35.11	902,288	-1.06(-2.92%)
Nov 12, 2015	36.29	36.63	36.07	36.17	642,658	-0.83(-2.24%)
Nov 11, 2015	37.11	37.13	36.79	37.00	438,626	+0.21(+0.57%)
Nov 10, 2015	36.74	36.88	36.57	36.79	867,622	-0.07(-0.18%)
Nov 09, 2015	37.46	37.53	36.75	36.86	1,438,707	-1.18(-3.10%)
Nov 06, 2015	37.79	38.12	37.53	38.03	1,329,298	-0.90(-2.32%)
Nov 05, 2015	38.90	39.09	38.64	38.94	695,396	+0.33(+0.85%)
Nov 04, 2015	39.27	39.35	38.46	38.61	1,134,843	-1.00(-2.52%)
Nov 03, 2015	38.57	39.73	38.56	39.60	1,145,078	+0.30(+0.77%)

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.