Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.15	29.49	28.15	29.48	341,099	+1.43(+5.09%)
Jan 28, 2016	28.13	28.28	27.56	28.05	123,333	+0.13(+0.45%)
Jan 27, 2016	28.56	28.57	27.87	27.92	150,564	-0.68(-2.37%)
Jan 26, 2016	27.62	28.60	27.62	28.60	263,418	+1.06(+3.84%)
Jan 25, 2016	28.37	28.45	27.42	27.54	192,223	-0.98(-3.45%)
Jan 22, 2016	28.26	28.95	27.98	28.53	164,557	+0.66(+2.37%)
Jan 21, 2016	28.03	28.27	27.70	27.87	123,804	-0.11(-0.39%)
Jan 20, 2016	27.63	28.31	27.33	27.98	200,033	+0.05(+0.16%)
Jan 19, 2016	28.39	28.57	27.59	27.93	178,404	-0.22(-0.77%)
Jan 15, 2016	27.49	28.15	28.15	28.15	213,971	-0.03(-0.10%)
Jan 14, 2016	28.12	28.50	27.76	28.18	184,723	+0.11(+0.39%)
Jan 13, 2016	28.97	29.11	27.89	28.07	144,556	-0.90(-3.12%)
Jan 12, 2016	29.44	29.44	28.62	28.97	125,165	-0.14(-0.50%)
Jan 11, 2016	29.13	29.24	28.76	29.12	94,880	+0.09(+0.31%)
Jan 08, 2016	29.45	29.47	28.95	29.03	291,764	-0.29(-0.99%)
Jan 07, 2016	29.54	29.80	29.27	29.32	204,190	-0.76(-2.52%)
Jan 06, 2016	29.93	30.24	29.88	30.07	134,179	-0.23(-0.75%)
Jan 05, 2016	29.88	30.31	29.79	30.30	148,863	+0.43(+1.45%)
Jan 04, 2016	30.33	30.33	29.52	29.87	236,124	-0.84(-2.72%)
Dec 31, 2015	30.94	30.70	30.70	30.70	163,952	-0.22(-0.70%)
Dec 30, 2015	31.41	31.44	30.90	30.92	84,630	-0.48(-1.52%)
Dec 29, 2015	31.35	31.54	31.12	31.39	72,207	+0.19(+0.61%)
Dec 28, 2015	31.10	31.36	30.87	31.21	108,793	-0.06(-0.20%)
Dec 24, 2015	31.19	31.27	31.27	31.27	39,820	+0.11(+0.35%)
Dec 23, 2015	31.08	31.25	31.03	31.16	123,425	+0.21(+0.67%)
Dec 22, 2015	30.98	31.02	30.63	30.95	126,861	+0.08(+0.26%)
Dec 21, 2015	30.76	30.93	30.63	30.87	184,669	+0.31(+1.03%)
Dec 18, 2015	30.84	30.95	30.34	30.56	609,443	-0.45(-1.45%)
Dec 17, 2015	31.30	31.30	30.99	31.01	166,346	-0.33(-1.06%)
Dec 16, 2015	31.11	31.39	30.89	31.34	135,062	+0.46(+1.48%)
Dec 15, 2015	30.59	30.90	30.10	30.88	245,368	+0.49(+1.63%)
Dec 14, 2015	30.80	30.88	30.33	30.39	204,421	-0.35(-1.14%)
Dec 11, 2015	31.03	31.36	30.65	30.74	196,099	-0.80(-2.54%)
Dec 10, 2015	31.70	31.79	31.47	31.54	120,133	-0.20(-0.62%)
Dec 09, 2015	32.33	32.64	31.66	31.74	239,833	-0.76(-2.32%)
Dec 08, 2015	32.69	33.00	32.44	32.49	124,489	-0.60(-1.82%)
Dec 07, 2015	33.21	33.32	32.93	33.09	183,576	-0.25(-0.76%)
Dec 04, 2015	33.02	33.48	33.02	33.35	94,930	+0.34(+1.04%)
Dec 03, 2015	33.39	33.50	32.70	33.00	134,644	-0.31(-0.92%)
Dec 02, 2015	33.52	33.70	33.16	33.31	154,300	-0.29(-0.86%)
Dec 01, 2015	33.38	33.68	33.19	33.60	108,357	+0.22(+0.65%)
Nov 30, 2015	33.66	33.77	33.30	33.38	143,484	-0.19(-0.56%)
Nov 27, 2015	33.43	33.70	33.39	33.57	103,134	+0.09(+0.27%)
Nov 25, 2015	33.43	33.48	33.48	33.48	126,913	+0.04(+0.11%)
Nov 24, 2015	33.31	33.59	33.24	33.44	198,526	+0.03(+0.08%)
Nov 23, 2015	33.27	33.54	33.26	33.42	224,401	+0.04(+0.11%)
Nov 20, 2015	33.58	33.69	33.37	33.38	198,836	-0.06(-0.19%)
Nov 19, 2015	33.60	33.70	33.39	33.44	231,182	-0.11(-0.32%)
Nov 18, 2015	33.45	33.72	33.32	33.55	219,776	+0.26(+0.78%)
Nov 17, 2015	33.89	33.89	33.27	33.29	243,756	-0.42(-1.25%)
Nov 16, 2015	33.43	33.94	33.43	33.71	161,947	+0.29(+0.86%)
Nov 13, 2015	33.31	33.93	33.31	33.43	101,906	-0.02(-0.05%)
Nov 12, 2015	33.61	33.89	33.35	33.44	211,989	-0.52(-1.54%)
Nov 11, 2015	33.95	34.20	33.74	33.97	80,900	+0.09(+0.27%)
Nov 10, 2015	33.72	34.12	33.62	33.88	224,229	-0.03(-0.08%)
Nov 09, 2015	34.48	34.48	33.83	33.90	177,205	-0.62(-1.80%)
Nov 06, 2015	33.63	34.56	33.62	34.52	192,131	+0.92(+2.73%)
Nov 05, 2015	34.10	34.10	33.49	33.61	309,100	-0.50(-1.48%)
Nov 04, 2015	34.07	34.38	34.01	34.11	161,849	+0.04(+0.13%)
Nov 03, 2015	34.04	34.40	33.89	34.06	231,926	-0.03(-0.08%)

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.