Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.80	32.61	31.71	32.56	1,296,402	+0.94(+2.98%)
Jan 28, 2016	31.83	32.76	31.14	31.61	1,311,901	+0.42(+1.35%)
Jan 27, 2016	31.43	32.06	31.01	31.19	1,438,411	-0.29(-0.91%)
Jan 26, 2016	30.86	31.59	30.48	31.48	1,462,455	+1.21(+4.01%)
Jan 25, 2016	31.01	31.17	30.22	30.26	1,291,142	-0.93(-2.97%)
Jan 22, 2016	30.96	31.63	30.73	31.19	2,158,159	+1.00(+3.32%)
Jan 21, 2016	29.82	30.62	29.40	30.19	2,134,635	+0.25(+0.84%)
Jan 20, 2016	29.16	30.10	28.53	29.93	3,040,019	+0.11(+0.37%)
Jan 19, 2016	30.38	31.35	29.40	29.83	1,604,901	-0.51(-1.69%)
Jan 15, 2016	30.37	30.34	30.34	30.34	2,994,556	-0.99(-3.15%)
Jan 14, 2016	31.67	31.81	30.95	31.33	2,833,261	-0.19(-0.59%)
Jan 13, 2016	32.23	32.68	31.48	31.51	1,925,726	-0.52(-1.63%)
Jan 12, 2016	32.24	32.33	31.37	32.03	1,511,060	+0.17(+0.53%)
Jan 11, 2016	32.12	32.21	31.41	31.86	1,574,648	-0.18(-0.55%)
Jan 08, 2016	32.83	33.26	32.00	32.04	1,798,538	-1.05(-3.18%)
Jan 07, 2016	33.41	33.47	32.88	33.09	2,362,517	-0.84(-2.48%)
Jan 06, 2016	33.95	34.32	33.68	33.94	2,669,688	-0.71(-2.04%)
Jan 05, 2016	35.41	35.45	34.33	34.64	1,166,208	-0.75(-2.12%)
Jan 04, 2016	34.88	35.41	34.46	35.39	1,126,073	-0.06(-0.17%)
Dec 31, 2015	35.73	35.45	35.45	35.45	677,128	-0.40(-1.13%)
Dec 30, 2015	35.84	36.30	35.70	35.86	918,344	-0.26(-0.72%)
Dec 29, 2015	35.98	36.27	35.60	36.12	1,159,943	+0.61(+1.71%)
Dec 28, 2015	35.77	35.95	35.38	35.51	826,358	-0.62(-1.73%)
Dec 24, 2015	35.78	36.14	36.14	36.14	633,568	+0.34(+0.94%)
Dec 23, 2015	34.70	35.99	34.70	35.80	1,420,324	+1.56(+4.55%)
Dec 22, 2015	34.00	34.51	33.79	34.24	1,369,399	+0.20(+0.59%)
Dec 21, 2015	34.34	34.68	33.79	34.04	1,531,000	-0.07(-0.20%)
Dec 18, 2015	34.00	34.39	33.81	34.11	2,981,954	-0.12(-0.34%)
Dec 17, 2015	35.05	35.15	34.21	34.22	1,463,715	-0.89(-2.53%)
Dec 16, 2015	34.50	35.15	34.28	35.11	1,846,027	+0.66(+1.92%)
Dec 15, 2015	35.10	35.10	34.26	34.45	1,348,498	-0.28(-0.80%)
Dec 14, 2015	34.58	34.75	34.13	34.73	1,260,373	+0.13(+0.39%)
Dec 11, 2015	34.80	34.94	34.53	34.59	1,001,757	-0.75(-2.11%)
Dec 10, 2015	35.30	35.67	35.11	35.34	905,137	+0.03(+0.07%)
Dec 09, 2015	35.15	35.92	35.01	35.31	1,198,143	+0.03(+0.07%)
Dec 08, 2015	35.79	36.00	35.15	35.29	1,949,796	-1.28(-3.51%)
Dec 07, 2015	37.29	37.29	36.44	36.57	1,327,757	-1.13(-3.00%)
Dec 04, 2015	37.68	37.91	37.29	37.70	759,301	+0.00(+0.00%)
Dec 03, 2015	38.18	38.30	37.35	37.70	861,083	-0.37(-0.97%)
Dec 02, 2015	38.86	38.98	37.90	38.07	855,357	-0.86(-2.20%)
Dec 01, 2015	38.88	39.41	38.57	38.93	860,125	+0.14(+0.37%)
Nov 30, 2015	38.72	39.21	38.59	38.79	1,272,411	+0.06(+0.15%)
Nov 27, 2015	38.84	38.94	38.55	38.73	459,189	-0.14(-0.37%)
Nov 25, 2015	39.06	38.87	38.87	38.87	921,913	-0.24(-0.62%)
Nov 24, 2015	38.27	39.26	38.15	39.11	949,495	+0.73(+1.90%)
Nov 23, 2015	38.46	38.83	38.24	38.38	684,243	+0.02(+0.04%)
Nov 20, 2015	38.59	38.84	38.27	38.37	854,905	-0.08(-0.22%)
Nov 19, 2015	38.19	38.49	38.04	38.45	799,921	+0.17(+0.44%)
Nov 18, 2015	37.90	38.32	37.63	38.28	1,268,970	+0.78(+2.08%)
Nov 17, 2015	38.23	38.37	37.29	37.50	1,384,712	-0.65(-1.69%)
Nov 16, 2015	37.54	38.20	37.48	38.15	928,370	+0.56(+1.50%)
Nov 13, 2015	37.68	38.22	37.39	37.59	1,179,410	-0.14(-0.38%)
Nov 12, 2015	38.57	38.82	37.72	37.73	1,495,067	-1.24(-3.19%)
Nov 11, 2015	39.27	39.48	38.84	38.97	660,302	-0.24(-0.62%)
Nov 10, 2015	38.71	39.21	38.53	39.21	1,035,799	+0.27(+0.69%)
Nov 09, 2015	39.64	39.83	38.62	38.95	1,401,350	-0.83(-2.09%)
Nov 06, 2015	39.62	40.00	38.95	39.78	1,521,144	-0.13(-0.34%)
Nov 05, 2015	39.94	40.48	39.50	39.91	1,386,762	-0.28(-0.69%)
Nov 04, 2015	40.28	40.80	40.10	40.19	1,696,329	-0.11(-0.27%)
Nov 03, 2015	39.16	40.48	38.79	40.30	2,200,223	+1.12(+2.85%)

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.