Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	31.71	32.18	30.87	32.16	3,040,005	+0.67(+2.14%)
Jan 28, 2016	32.96	33.41	31.23	31.48	1,694,696	-0.45(-1.40%)
Jan 27, 2016	31.09	33.05	30.84	31.93	1,983,235	+0.75(+2.41%)
Jan 26, 2016	30.03	31.22	29.73	31.18	1,883,088	+1.61(+5.46%)
Jan 25, 2016	31.18	31.21	29.01	29.56	2,542,588	-2.30(-7.22%)
Jan 22, 2016	32.65	32.89	31.39	31.86	1,614,072	+0.27(+0.84%)
Jan 21, 2016	30.44	32.16	29.95	31.59	2,025,031	+1.04(+3.39%)
Jan 20, 2016	30.64	30.96	29.61	30.56	2,427,164	-0.12(-0.40%)
Jan 19, 2016	30.91	31.33	30.18	30.68	2,025,503	-0.03(-0.09%)
Jan 15, 2016	29.85	30.71	30.71	30.71	1,724,844	-0.44(-1.40%)
Jan 14, 2016	30.83	31.71	30.32	31.15	1,756,588	+0.66(+2.18%)
Jan 13, 2016	32.07	32.25	30.37	30.48	1,232,020	-1.09(-3.46%)
Jan 12, 2016	31.91	32.30	30.47	31.58	1,685,460	+0.03(+0.09%)
Jan 11, 2016	32.31	32.41	31.32	31.55	1,969,672	-0.66(-2.04%)
Jan 08, 2016	32.94	33.01	31.90	32.20	2,192,754	-0.44(-1.34%)
Jan 07, 2016	33.76	33.76	32.50	32.64	1,603,532	-1.37(-4.02%)
Jan 06, 2016	34.83	35.41	33.73	34.01	1,190,829	-1.89(-5.27%)
Jan 05, 2016	36.84	36.86	35.64	35.90	1,412,140	-0.94(-2.55%)
Jan 04, 2016	35.58	37.09	35.34	36.84	1,498,258	+1.20(+3.36%)
Dec 31, 2015	35.39	35.64	35.64	35.64	761,626	+0.07(+0.19%)
Dec 30, 2015	35.86	36.31	35.39	35.58	732,548	-0.67(-1.86%)
Dec 29, 2015	37.52	37.52	35.77	36.25	842,478	-0.22(-0.60%)
Dec 28, 2015	36.70	36.83	36.09	36.47	648,193	-0.66(-1.77%)
Dec 24, 2015	37.88	37.12	37.12	37.12	237,593	-0.71(-1.88%)
Dec 23, 2015	36.50	37.86	36.50	37.84	947,783	+1.87(+5.20%)
Dec 22, 2015	35.35	36.21	35.29	35.96	687,026	+0.70(+1.99%)
Dec 21, 2015	35.62	36.64	35.02	35.26	1,042,506	+0.01(+0.03%)
Dec 18, 2015	35.81	36.57	35.23	35.25	2,182,447	-0.54(-1.51%)
Dec 17, 2015	35.81	36.43	35.49	35.79	1,534,064	-0.10(-0.26%)
Dec 16, 2015	36.29	37.12	35.50	35.89	1,317,939	-0.85(-2.33%)
Dec 15, 2015	35.43	37.11	35.43	36.74	1,377,730	+1.03(+2.87%)
Dec 14, 2015	36.07	36.29	35.05	35.72	1,254,576	-0.42(-1.16%)
Dec 11, 2015	37.85	37.85	36.03	36.14	1,107,208	-2.10(-5.49%)
Dec 10, 2015	37.86	38.67	37.61	38.24	936,600	+0.26(+0.68%)
Dec 09, 2015	38.31	38.82	37.47	37.98	866,954	+0.13(+0.35%)
Dec 08, 2015	36.90	38.56	36.69	37.85	1,448,873	+0.36(+0.96%)
Dec 07, 2015	38.33	38.59	37.09	37.48	1,424,534	-2.10(-5.30%)
Dec 04, 2015	39.00	39.81	38.57	39.58	1,178,172	+0.04(+0.10%)
Dec 03, 2015	40.44	40.62	39.27	39.55	1,919,371	-0.44(-1.09%)
Dec 02, 2015	40.91	41.17	39.78	39.98	1,684,654	-1.24(-3.02%)
Dec 01, 2015	41.56	41.89	40.78	41.23	1,018,545	-0.32(-0.78%)
Nov 30, 2015	41.34	42.17	41.30	41.55	953,264	+0.64(+1.56%)
Nov 27, 2015	41.78	42.02	40.75	40.91	410,323	-1.20(-2.84%)
Nov 25, 2015	41.66	42.11	42.11	42.11	736,888	+0.11(+0.27%)
Nov 24, 2015	41.80	42.58	41.65	42.00	1,248,089	+0.47(+1.12%)
Nov 23, 2015	41.16	41.59	40.47	41.53	975,877	+0.23(+0.55%)
Nov 20, 2015	41.90	42.34	40.63	41.30	780,476	-0.59(-1.42%)
Nov 19, 2015	42.42	42.82	41.68	41.90	885,110	-0.93(-2.16%)
Nov 18, 2015	42.08	43.14	41.90	42.82	1,010,234	+1.32(+3.18%)
Nov 17, 2015	42.06	42.38	41.16	41.50	1,062,592	-0.73(-1.72%)
Nov 16, 2015	40.79	42.40	40.72	42.23	1,348,643	+1.32(+3.23%)
Nov 13, 2015	41.06	41.35	40.03	40.91	1,112,320	-0.04(-0.09%)
Nov 12, 2015	41.07	42.81	40.28	40.95	1,642,187	-0.21(-0.50%)
Nov 11, 2015	42.11	42.41	40.82	41.15	1,447,827	-0.97(-2.31%)
Nov 10, 2015	41.31	42.13	41.13	42.13	1,343,579	+0.80(+1.94%)
Nov 09, 2015	41.77	42.05	40.72	41.32	900,204	-0.48(-1.15%)
Nov 06, 2015	41.66	42.18	40.63	41.81	902,765	-0.06(-0.14%)
Nov 05, 2015	42.50	42.84	41.58	41.86	841,554	-0.85(-1.99%)
Nov 04, 2015	43.30	43.83	42.51	42.71	937,011	-0.60(-1.40%)
Nov 03, 2015	42.11	43.62	42.11	43.32	1,536,848	+1.26(+2.99%)

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.