Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.53	31.25	30.48	31.25	164,389	+0.86(+2.84%)
Jan 28, 2016	30.62	30.74	30.20	30.39	1,117,015	-0.01(-0.03%)
Jan 27, 2016	30.41	31.02	30.28	30.40	32,614	-0.07(-0.23%)
Jan 26, 2016	30.11	30.57	30.11	30.47	155,033	+0.51(+1.70%)
Jan 25, 2016	30.52	30.63	29.94	29.96	88,661	-0.72(-2.36%)
Jan 22, 2016	30.10	30.71	30.10	30.68	178,122	+0.97(+3.28%)
Jan 21, 2016	30.24	30.41	29.71	29.71	182,166	-0.48(-1.60%)
Jan 20, 2016	30.31	30.52	29.49	30.19	129,726	-0.59(-1.91%)
Jan 19, 2016	31.31	31.39	30.56	30.78	80,214	-0.02(-0.06%)
Jan 15, 2016	30.71	30.80	30.80	30.80	46,485	-0.82(-2.59%)
Jan 14, 2016	31.34	31.80	30.80	31.62	207,605	+0.43(+1.38%)
Jan 13, 2016	32.76	32.76	30.99	31.18	218,097	-1.45(-4.44%)
Jan 12, 2016	32.77	32.89	32.20	32.63	53,682	+0.13(+0.39%)
Jan 11, 2016	32.76	32.78	32.17	32.50	53,709	-0.03(-0.08%)
Jan 08, 2016	33.29	33.29	32.49	32.53	74,456	-0.42(-1.28%)
Jan 07, 2016	33.36	33.67	32.81	32.95	131,289	-1.07(-3.14%)
Jan 06, 2016	34.25	34.44	33.81	34.02	109,364	-0.75(-2.16%)
Jan 05, 2016	34.96	35.05	34.58	34.77	48,931	-0.09(-0.26%)
Jan 04, 2016	34.95	34.95	34.56	34.86	77,369	-0.95(-2.66%)
Dec 31, 2015	35.83	35.82	35.82	35.82	17,620	-0.21(-0.57%)
Dec 30, 2015	36.16	36.41	36.02	36.02	33,761	-0.23(-0.64%)
Dec 29, 2015	36.16	36.39	36.08	36.26	91,201	+0.36(+1.01%)
Dec 28, 2015	35.78	35.92	35.65	35.89	22,945	-0.15(-0.41%)
Dec 24, 2015	35.75	36.04	36.04	36.04	5,796	+0.26(+0.73%)
Dec 23, 2015	35.60	35.80	35.57	35.78	47,673	+0.23(+0.65%)
Dec 22, 2015	35.14	35.61	35.00	35.55	52,262	+0.55(+1.57%)
Dec 21, 2015	35.04	35.15	34.75	35.00	47,350	+0.22(+0.64%)
Dec 18, 2015	35.48	35.50	34.78	34.78	87,646	-0.93(-2.59%)
Dec 17, 2015	36.32	36.32	35.65	35.70	19,870	-0.61(-1.68%)
Dec 16, 2015	36.19	36.44	35.69	36.31	26,672	+0.42(+1.17%)
Dec 15, 2015	35.56	36.01	35.52	35.89	92,966	+0.93(+2.65%)
Dec 14, 2015	34.92	35.32	34.60	34.97	48,007	+0.11(+0.32%)
Dec 11, 2015	35.54	35.62	34.75	34.85	79,522	-1.21(-3.35%)
Dec 10, 2015	35.89	36.40	35.87	36.06	27,436	+0.20(+0.55%)
Dec 09, 2015	36.54	36.77	35.74	35.87	67,675	-0.84(-2.29%)
Dec 08, 2015	36.71	36.91	36.42	36.71	19,864	-0.42(-1.13%)
Dec 07, 2015	37.51	37.51	36.98	37.13	31,663	-0.43(-1.14%)
Dec 04, 2015	36.72	37.61	36.63	37.56	54,062	+1.00(+2.75%)
Dec 03, 2015	37.37	37.39	36.41	36.55	29,831	-0.60(-1.62%)
Dec 02, 2015	37.54	37.63	37.08	37.15	105,231	-0.31(-0.82%)
Dec 01, 2015	37.18	37.47	37.00	37.46	65,840	+0.38(+1.02%)
Nov 30, 2015	37.09	37.25	36.89	37.08	52,910	+0.04(+0.12%)
Nov 27, 2015	36.87	37.06	36.71	37.04	53,917	+0.22(+0.61%)
Nov 25, 2015	36.70	36.82	36.82	36.82	16,324	+0.19(+0.51%)
Nov 24, 2015	36.41	36.70	36.21	36.63	208,440	-0.03(-0.07%)
Nov 23, 2015	36.80	37.00	36.59	36.65	358,085	-0.16(-0.44%)
Nov 20, 2015	36.80	36.95	36.76	36.82	19,807	+0.16(+0.44%)
Nov 19, 2015	36.77	36.86	36.48	36.65	511,686	-0.10(-0.28%)
Nov 18, 2015	36.20	36.76	36.17	36.76	67,178	+0.71(+1.97%)
Nov 17, 2015	36.26	36.37	36.00	36.05	210,834	-0.06(-0.17%)
Nov 16, 2015	35.75	36.11	35.45	36.11	330,240	+0.28(+0.79%)
Nov 13, 2015	35.98	36.10	35.63	35.82	29,319	-0.29(-0.81%)
Nov 12, 2015	36.64	36.64	36.11	36.11	41,313	-0.74(-2.00%)
Nov 11, 2015	36.93	37.10	36.83	36.85	29,609	+0.01(+0.02%)
Nov 10, 2015	36.76	36.88	36.51	36.84	41,611	-0.04(-0.12%)
Nov 09, 2015	37.23	37.27	36.73	36.89	35,965	-0.28(-0.76%)
Nov 06, 2015	36.88	37.28	36.80	37.17	66,183	+0.93(+2.56%)
Nov 05, 2015	36.24	36.27	35.98	36.24	40,009	+0.26(+0.72%)
Nov 04, 2015	36.16	36.19	35.94	35.99	38,440	-0.06(-0.17%)
Nov 03, 2015	35.95	36.23	35.91	36.05	57,491	-0.03(-0.10%)

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.