Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.45	29.51	28.44	29.46	2,266,521	+1.28(+4.56%)
Jan 28, 2016	28.32	28.35	27.87	28.17	1,058,541	+0.10(+0.35%)
Jan 27, 2016	28.16	28.48	27.85	28.07	880,784	-0.22(-0.78%)
Jan 26, 2016	28.07	28.44	27.92	28.29	968,002	+0.37(+1.32%)
Jan 25, 2016	27.92	28.34	27.76	27.93	1,730,390	-0.03(-0.10%)
Jan 22, 2016	27.88	28.37	27.64	27.95	1,239,786	+0.47(+1.70%)
Jan 21, 2016	26.90	27.67	26.70	27.49	1,599,862	+0.67(+2.49%)
Jan 20, 2016	26.79	27.12	26.00	26.82	2,004,980	-0.36(-1.33%)
Jan 19, 2016	27.76	27.81	26.97	27.18	1,187,018	-0.29(-1.06%)
Jan 15, 2016	26.92	27.47	27.47	27.47	2,061,240	-0.06(-0.21%)
Jan 14, 2016	27.07	27.78	26.78	27.53	1,433,428	+0.49(+1.81%)
Jan 13, 2016	28.27	28.39	26.95	27.04	1,667,662	-1.09(-3.86%)
Jan 12, 2016	28.52	28.64	27.88	28.12	1,268,646	-0.04(-0.13%)
Jan 11, 2016	28.80	28.90	27.80	28.16	1,935,118	-0.52(-1.81%)
Jan 08, 2016	28.77	29.20	28.59	28.68	3,306,438	+0.13(+0.45%)
Jan 07, 2016	28.15	28.83	28.09	28.55	2,922,267	-0.08(-0.27%)
Jan 06, 2016	28.84	29.16	28.32	28.63	2,666,988	-0.81(-2.75%)
Jan 05, 2016	29.24	29.50	29.08	29.44	1,600,379	+0.33(+1.12%)
Jan 04, 2016	29.29	29.46	28.74	29.11	1,884,115	-0.71(-2.38%)
Dec 31, 2015	30.10	29.82	29.82	29.82	660,588	-0.37(-1.22%)
Dec 30, 2015	30.51	30.62	30.17	30.19	562,064	-0.40(-1.32%)
Dec 29, 2015	30.57	30.72	30.44	30.59	661,831	+0.24(+0.79%)
Dec 28, 2015	30.23	30.38	30.08	30.35	624,298	-0.03(-0.09%)
Dec 24, 2015	30.32	30.38	30.38	30.38	390,181	-0.04(-0.14%)
Dec 23, 2015	30.21	30.70	30.13	30.42	1,091,871	+0.44(+1.47%)
Dec 22, 2015	30.18	30.22	29.84	29.98	1,071,603	-0.06(-0.21%)
Dec 21, 2015	30.05	30.22	29.52	30.05	1,341,313	+0.14(+0.47%)
Dec 18, 2015	30.69	30.80	29.91	29.91	4,512,292	-0.81(-2.63%)
Dec 17, 2015	31.25	31.37	30.71	30.71	1,187,581	-0.53(-1.68%)
Dec 16, 2015	30.43	31.37	30.42	31.24	2,302,987	+0.80(+2.63%)
Dec 15, 2015	30.81	30.83	30.37	30.44	1,640,614	-0.13(-0.44%)
Dec 14, 2015	30.69	30.94	30.35	30.57	1,156,666	-0.15(-0.49%)
Dec 11, 2015	30.61	30.90	30.46	30.72	1,343,118	+0.01(+0.05%)
Dec 10, 2015	30.98	31.09	30.41	30.71	1,154,197	-0.27(-0.86%)
Dec 09, 2015	31.74	32.05	30.90	30.98	1,367,082	-0.89(-2.79%)
Dec 08, 2015	32.11	32.11	31.71	31.86	1,192,791	-0.35(-1.09%)
Dec 07, 2015	32.40	32.52	32.02	32.22	802,831	-0.27(-0.82%)
Dec 04, 2015	32.09	32.50	31.84	32.48	1,056,891	+0.46(+1.43%)
Dec 03, 2015	32.67	32.67	31.90	32.02	1,698,809	-0.50(-1.54%)
Dec 02, 2015	32.93	32.97	32.47	32.52	947,808	-0.39(-1.18%)
Dec 01, 2015	32.97	33.04	32.72	32.91	607,878	+0.08(+0.26%)
Nov 30, 2015	33.29	33.29	32.80	32.83	1,585,994	-0.39(-1.17%)
Nov 27, 2015	33.18	33.36	33.10	33.22	353,964	+0.06(+0.17%)
Nov 25, 2015	32.99	33.16	33.16	33.16	1,028,305	+0.22(+0.66%)
Nov 24, 2015	32.23	32.97	32.02	32.94	1,469,218	+0.36(+1.10%)
Nov 23, 2015	32.15	32.72	32.14	32.58	1,427,388	+0.44(+1.38%)
Nov 20, 2015	31.85	32.16	31.76	32.14	977,618	+0.47(+1.49%)
Nov 19, 2015	31.74	32.00	31.57	31.67	1,037,471	-0.07(-0.22%)
Nov 18, 2015	31.28	31.80	31.15	31.74	1,681,530	+0.46(+1.49%)
Nov 17, 2015	31.63	31.71	31.21	31.27	1,128,265	-0.20(-0.65%)
Nov 16, 2015	31.07	31.51	30.88	31.48	792,621	+0.41(+1.32%)
Nov 13, 2015	31.69	31.76	31.01	31.07	907,397	-0.73(-2.28%)
Nov 12, 2015	32.09	32.17	31.76	31.79	1,107,074	-0.68(-2.08%)
Nov 11, 2015	32.51	32.66	32.31	32.47	779,144	+0.04(+0.11%)
Nov 10, 2015	32.05	32.46	31.91	32.43	905,404	+0.27(+0.85%)
Nov 09, 2015	32.52	32.53	31.88	32.16	953,797	-0.43(-1.32%)
Nov 06, 2015	32.50	32.68	32.21	32.59	1,350,222	-0.04(-0.13%)
Nov 05, 2015	32.52	32.67	32.23	32.63	1,144,937	+0.18(+0.54%)
Nov 04, 2015	33.03	33.03	32.26	32.45	1,082,260	-0.10(-0.30%)
Nov 03, 2015	32.23	32.64	32.07	32.55	1,050,844	+0.25(+0.79%)

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.