Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.38	21.58	19.21	20.69	4,948,705	+0.17(+0.83%)
Jan 28, 2016	22.38	22.42	19.95	20.52	3,094,079	-1.43(-6.51%)
Jan 27, 2016	23.62	24.30	21.74	21.95	2,192,344	-1.77(-7.46%)
Jan 26, 2016	24.25	24.75	22.53	23.72	1,726,956	-0.44(-1.82%)
Jan 25, 2016	24.11	25.26	24.08	24.16	1,697,293	-0.36(-1.47%)
Jan 22, 2016	24.10	25.08	23.96	24.52	3,056,098	+1.86(+8.21%)
Jan 21, 2016	23.82	23.82	22.53	22.66	1,935,038	-1.12(-4.71%)
Jan 20, 2016	22.22	24.34	20.81	23.78	2,463,380	+1.12(+4.94%)
Jan 19, 2016	24.49	24.97	22.07	22.66	2,950,144	-1.12(-4.71%)
Jan 15, 2016	22.88	23.78	23.78	23.78	2,719,600	-0.16(-0.67%)
Jan 14, 2016	23.24	24.72	20.43	23.94	4,321,664	+0.81(+3.50%)
Jan 13, 2016	27.43	27.43	22.74	23.13	3,734,940	-3.91(-14.46%)
Jan 12, 2016	27.50	28.52	25.69	27.04	1,953,049	-0.07(-0.26%)
Jan 11, 2016	28.46	28.80	26.10	27.11	1,964,435	-0.93(-3.32%)
Jan 08, 2016	29.00	29.33	27.98	28.04	1,738,466	-0.69(-2.40%)
Jan 07, 2016	28.35	29.03	27.51	28.73	5,372,367	-0.51(-1.74%)
Jan 06, 2016	32.50	32.50	28.52	29.24	4,532,524	-5.22(-15.15%)
Jan 05, 2016	34.69	34.81	33.94	34.46	1,035,767	-0.16(-0.46%)
Jan 04, 2016	34.84	35.20	34.07	34.62	1,104,460	-1.03(-2.89%)
Dec 31, 2015	35.61	35.65	35.65	35.65	551,400	-0.22(-0.61%)
Dec 30, 2015	36.00	36.48	35.82	35.87	494,513	-0.18(-0.50%)
Dec 29, 2015	35.46	36.37	35.30	36.05	807,804	+0.95(+2.71%)
Dec 28, 2015	35.00	35.31	34.48	35.10	708,644	+0.04(+0.11%)
Dec 24, 2015	34.89	35.06	35.06	35.06	356,900	+0.15(+0.43%)
Dec 23, 2015	34.51	34.99	34.04	34.91	690,736	+0.64(+1.87%)
Dec 22, 2015	33.70	34.39	33.32	34.27	781,903	+0.59(+1.75%)
Dec 21, 2015	34.04	34.33	33.21	33.68	755,722	-0.02(-0.06%)
Dec 18, 2015	34.34	35.12	33.70	33.70	2,204,885	-0.78(-2.26%)
Dec 17, 2015	36.08	36.15	34.44	34.48	890,800	-1.49(-4.14%)
Dec 16, 2015	35.04	35.98	33.99	35.97	1,258,911	+1.37(+3.96%)
Dec 15, 2015	34.82	37.90	34.23	34.60	2,291,763	+1.12(+3.35%)
Dec 14, 2015	32.46	33.97	32.33	33.48	1,284,979	+0.98(+3.02%)
Dec 11, 2015	33.92	34.80	32.38	32.50	959,569	-2.15(-6.20%)
Dec 10, 2015	34.28	35.05	33.99	34.65	635,895	+0.36(+1.05%)
Dec 09, 2015	35.02	35.27	34.11	34.29	673,010	-0.99(-2.81%)
Dec 08, 2015	34.03	35.48	33.36	35.28	787,494	+0.85(+2.47%)
Dec 07, 2015	36.00	36.06	34.27	34.43	943,526	-1.72(-4.76%)
Dec 04, 2015	35.29	36.28	34.57	36.15	934,292	+0.91(+2.58%)
Dec 03, 2015	37.64	37.64	34.84	35.24	1,050,015	-2.24(-5.98%)
Dec 02, 2015	37.50	38.55	37.21	37.48	954,555	-0.03(-0.08%)
Dec 01, 2015	38.30	38.30	36.30	37.51	799,356	-0.44(-1.16%)
Nov 30, 2015	39.25	39.41	37.77	37.95	966,233	-1.25(-3.19%)
Nov 27, 2015	38.51	39.36	38.33	39.20	577,317	+0.92(+2.40%)
Nov 25, 2015	37.51	38.28	38.28	38.28	1,144,900	+0.66(+1.75%)
Nov 24, 2015	36.91	37.93	36.51	37.62	968,947	+0.55(+1.48%)
Nov 23, 2015	35.78	37.56	35.78	37.07	891,423	+1.07(+2.97%)
Nov 20, 2015	36.05	36.76	35.77	36.00	707,899	+0.13(+0.36%)
Nov 19, 2015	36.39	36.98	35.59	35.87	832,538	-0.44(-1.21%)
Nov 18, 2015	34.64	36.33	34.33	36.31	1,190,370	+1.74(+5.03%)
Nov 17, 2015	35.09	35.40	34.25	34.57	1,122,768	-0.32(-0.92%)
Nov 16, 2015	34.79	35.47	33.70	34.89	997,352	-0.16(-0.46%)
Nov 13, 2015	34.88	35.95	34.51	35.05	1,110,914	+0.08(+0.23%)
Nov 12, 2015	35.22	36.38	34.87	34.97	858,061	-0.69(-1.93%)
Nov 11, 2015	36.22	36.89	35.61	35.66	889,839	-0.31(-0.86%)
Nov 10, 2015	35.00	36.18	34.82	35.97	1,256,788	+0.76(+2.16%)
Nov 09, 2015	36.54	36.80	35.02	35.21	2,223,724	-1.54(-4.19%)
Nov 06, 2015	41.15	41.73	34.97	36.75	4,266,003	-4.79(-11.53%)
Nov 05, 2015	42.07	42.25	40.33	41.54	1,410,593	-0.75(-1.77%)
Nov 04, 2015	42.25	43.30	41.60	42.29	1,751,005	+0.01(+0.02%)
Nov 03, 2015	40.12	43.06	39.42	42.28	2,641,546	+2.10(+5.23%)

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.