Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	27.20	28.14	27.17	27.93	5,835,077	+0.96(+3.56%)
Jan 28, 2016	27.34	27.56	26.90	26.97	5,499,742	-0.30(-1.10%)
Jan 27, 2016	27.96	28.43	27.20	27.27	5,783,700	-0.77(-2.75%)
Jan 26, 2016	27.14	28.13	27.02	28.04	4,160,894	+0.97(+3.58%)
Jan 25, 2016	27.20	27.43	26.91	27.07	5,654,339	-0.20(-0.73%)
Jan 22, 2016	27.68	28.00	27.07	27.27	4,389,171	-0.01(-0.04%)
Jan 21, 2016	26.61	27.69	26.46	27.28	6,318,779	+0.75(+2.83%)
Jan 20, 2016	25.70	26.90	25.42	26.53	7,797,101	+0.66(+2.55%)
Jan 19, 2016	27.05	27.10	25.40	25.87	10,110,526	-1.24(-4.57%)
Jan 15, 2016	25.35	27.11	27.11	27.11	15,113,200	+0.68(+2.57%)
Jan 14, 2016	27.08	27.24	25.61	26.43	20,096,780	-2.83(-9.67%)
Jan 13, 2016	30.15	30.32	29.09	29.26	6,165,613	-0.87(-2.89%)
Jan 12, 2016	29.61	30.33	29.39	30.13	4,753,074	+0.70(+2.38%)
Jan 11, 2016	29.08	29.59	28.97	29.43	5,847,658	+0.48(+1.66%)
Jan 08, 2016	29.74	29.78	28.64	28.95	7,062,723	-1.28(-4.23%)
Jan 07, 2016	29.56	30.67	29.38	30.23	5,961,929	+0.28(+0.93%)
Jan 06, 2016	30.53	30.73	29.74	29.95	8,342,623	-1.20(-3.85%)
Jan 05, 2016	30.72	31.20	30.49	31.15	4,731,184	+0.50(+1.63%)
Jan 04, 2016	29.84	31.08	29.76	30.65	6,343,699	+0.20(+0.66%)
Dec 31, 2015	30.43	30.45	30.45	30.45	2,869,100	-0.01(-0.03%)
Dec 30, 2015	30.82	31.13	30.43	30.46	2,162,468	-0.29(-0.94%)
Dec 29, 2015	30.75	31.05	30.59	30.75	2,154,380	+0.22(+0.72%)
Dec 28, 2015	30.52	30.71	30.23	30.53	2,025,139	+0.03(+0.10%)
Dec 24, 2015	30.53	30.50	30.50	30.50	1,751,200	-0.10(-0.33%)
Dec 23, 2015	30.27	30.87	30.00	30.60	4,454,611	+0.44(+1.46%)
Dec 22, 2015	29.36	30.43	29.30	30.16	4,544,977	+1.01(+3.46%)
Dec 21, 2015	29.09	29.45	28.88	29.15	3,343,562	+0.11(+0.38%)
Dec 18, 2015	29.67	29.67	28.90	29.04	8,632,359	-0.76(-2.55%)
Dec 17, 2015	30.67	30.78	29.78	29.80	4,905,753	-0.90(-2.93%)
Dec 16, 2015	30.11	30.79	30.04	30.70	4,301,506	+0.66(+2.20%)
Dec 15, 2015	30.11	30.42	29.80	30.04	4,006,809	+0.14(+0.47%)
Dec 14, 2015	29.98	30.44	29.54	29.90	3,982,376	+0.11(+0.37%)
Dec 11, 2015	29.98	30.30	29.70	29.79	4,482,765	-0.53(-1.75%)
Dec 10, 2015	30.56	30.85	30.23	30.32	3,617,407	-0.20(-0.66%)
Dec 09, 2015	30.58	31.46	30.29	30.52	4,257,269	-0.34(-1.10%)
Dec 08, 2015	30.48	31.36	30.35	30.86	3,446,624	-0.05(-0.16%)
Dec 07, 2015	31.00	31.15	30.36	30.91	4,475,939	-0.11(-0.35%)
Dec 04, 2015	31.47	31.51	30.89	31.02	6,543,014	-0.28(-0.89%)
Dec 03, 2015	30.90	31.49	30.19	31.30	9,807,375	+0.40(+1.29%)
Dec 02, 2015	31.45	31.63	30.72	30.90	4,113,615	-0.47(-1.50%)
Dec 01, 2015	31.83	31.89	30.94	31.37	5,506,892	-0.41(-1.29%)
Nov 30, 2015	31.73	32.31	31.50	31.78	5,996,309	+0.30(+0.95%)
Nov 27, 2015	32.09	32.16	31.45	31.48	2,834,361	-0.47(-1.47%)
Nov 25, 2015	31.53	31.95	31.95	31.95	5,396,300	+0.42(+1.33%)
Nov 24, 2015	30.27	31.82	30.10	31.53	6,758,054	+0.75(+2.44%)
Nov 23, 2015	30.46	30.90	30.35	30.78	5,650,268	+0.27(+0.88%)
Nov 20, 2015	31.06	31.10	29.80	30.51	9,011,546	-0.16(-0.52%)
Nov 19, 2015	29.21	31.33	28.65	30.67	21,694,512	-0.66(-2.11%)
Nov 18, 2015	30.91	31.74	30.82	31.33	9,599,680	+0.62(+2.02%)
Nov 17, 2015	31.44	31.45	30.31	30.71	8,426,647	-0.92(-2.91%)
Nov 16, 2015	31.00	32.03	30.83	31.63	10,714,949	-0.41(-1.28%)
Nov 13, 2015	33.17	33.75	31.54	32.04	11,791,267	-1.95(-5.74%)
Nov 12, 2015	34.25	34.53	33.78	33.99	5,624,686	-0.36(-1.05%)
Nov 11, 2015	34.68	34.78	34.21	34.35	5,835,674	-0.31(-0.89%)
Nov 10, 2015	35.25	35.55	34.34	34.66	4,300,026	-0.70(-1.98%)
Nov 09, 2015	35.34	35.59	35.01	35.36	4,365,184	-0.05(-0.14%)
Nov 06, 2015	34.88	35.68	34.84	35.41	3,209,376	+0.39(+1.11%)
Nov 05, 2015	34.63	35.04	34.20	35.02	3,183,345	+0.54(+1.57%)
Nov 04, 2015	35.60	35.66	34.41	34.48	4,799,085	-1.26(-3.53%)
Nov 03, 2015	35.43	36.51	35.36	35.74	3,943,173	+0.31(+0.87%)

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.