Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.00	23.79	22.81	23.79	178,858	+0.90(+3.93%)
Jan 28, 2016	22.97	23.31	22.60	22.89	107,893	+0.16(+0.70%)
Jan 27, 2016	22.76	23.37	22.60	22.73	104,423	-0.27(-1.17%)
Jan 26, 2016	22.81	23.23	22.66	23.00	198,479	+0.27(+1.19%)
Jan 25, 2016	23.11	23.21	22.57	22.73	94,515	-0.55(-2.36%)
Jan 22, 2016	22.87	23.63	22.84	23.28	150,633	+0.76(+3.37%)
Jan 21, 2016	22.46	22.70	22.11	22.52	199,556	-0.08(-0.35%)
Jan 20, 2016	22.49	22.88	21.92	22.60	215,102	-0.39(-1.70%)
Jan 19, 2016	23.54	23.89	22.21	22.99	275,512	-0.40(-1.71%)
Jan 15, 2016	23.14	23.39	23.39	23.39	259,500	-0.70(-2.91%)
Jan 14, 2016	24.19	24.52	23.36	24.09	328,168	-0.08(-0.33%)
Jan 13, 2016	24.47	25.06	23.91	24.17	343,275	-0.30(-1.23%)
Jan 12, 2016	25.64	25.64	24.05	24.47	346,245	-0.79(-3.13%)
Jan 11, 2016	25.00	25.41	24.69	25.26	154,116	+0.38(+1.53%)
Jan 08, 2016	25.17	25.53	24.70	24.88	292,863	-0.25(-0.99%)
Jan 07, 2016	24.11	25.58	24.11	25.13	239,217	-0.85(-3.27%)
Jan 06, 2016	27.01	27.23	25.79	25.98	252,893	-1.36(-4.97%)
Jan 05, 2016	27.88	28.06	26.92	27.34	163,588	-0.66(-2.36%)
Jan 04, 2016	27.75	28.14	27.38	28.00	161,390	-0.20(-0.71%)
Dec 31, 2015	28.20	28.20	28.20	28.20	69,800	-0.11(-0.39%)
Dec 30, 2015	28.74	28.75	28.16	28.31	158,812	-0.43(-1.50%)
Dec 29, 2015	28.03	29.08	27.94	28.74	153,002	+1.00(+3.60%)
Dec 28, 2015	27.55	27.85	27.19	27.74	118,566	-0.01(-0.04%)
Dec 24, 2015	28.26	27.75	27.75	27.75	58,100	-0.37(-1.32%)
Dec 23, 2015	27.72	28.37	27.61	28.12	100,725	+0.66(+2.40%)
Dec 22, 2015	26.80	27.62	26.57	27.46	140,448	+0.75(+2.81%)
Dec 21, 2015	26.54	27.13	26.25	26.71	109,370	+0.33(+1.25%)
Dec 18, 2015	26.41	27.00	26.07	26.38	206,483	-0.05(-0.19%)
Dec 17, 2015	26.18	27.15	25.84	26.43	236,612	+0.28(+1.07%)
Dec 16, 2015	26.16	26.31	25.27	26.15	221,446	+0.19(+0.73%)
Dec 15, 2015	26.47	26.61	25.05	25.96	240,392	-0.29(-1.10%)
Dec 14, 2015	26.93	27.12	25.97	26.25	121,806	-0.74(-2.74%)
Dec 11, 2015	26.48	27.33	26.48	26.99	186,971	+0.01(+0.04%)
Dec 10, 2015	27.28	27.31	26.69	26.98	120,336	-0.35(-1.28%)
Dec 09, 2015	27.73	28.37	27.16	27.33	95,740	-0.23(-0.83%)
Dec 08, 2015	28.09	28.22	27.26	27.56	132,779	-0.96(-3.37%)
Dec 07, 2015	28.97	28.97	27.99	28.52	218,667	-0.62(-2.13%)
Dec 04, 2015	28.94	29.59	28.76	29.14	131,324	+0.14(+0.48%)
Dec 03, 2015	29.18	29.85	28.60	29.00	147,633	+0.02(+0.07%)
Dec 02, 2015	29.10	29.34	28.13	28.98	171,177	-0.27(-0.92%)
Dec 01, 2015	28.66	29.62	28.48	29.25	164,610	+0.69(+2.42%)
Nov 30, 2015	27.39	28.61	27.25	28.56	178,609	+1.28(+4.69%)
Nov 27, 2015	27.70	27.89	27.22	27.28	81,977	-0.53(-1.91%)
Nov 25, 2015	27.78	27.81	27.81	27.81	109,200	-0.22(-0.78%)
Nov 24, 2015	27.41	28.60	27.41	28.03	205,837	+0.27(+0.97%)
Nov 23, 2015	26.95	28.70	26.55	27.76	177,993	+0.34(+1.24%)
Nov 20, 2015	28.37	28.48	27.20	27.42	165,833	-0.77(-2.73%)
Nov 19, 2015	29.17	29.30	28.18	28.19	94,674	-1.05(-3.59%)
Nov 18, 2015	28.25	29.46	28.23	29.24	148,479	+1.04(+3.69%)
Nov 17, 2015	29.38	29.60	28.13	28.20	269,754	-1.10(-3.75%)
Nov 16, 2015	28.98	29.58	28.89	29.30	182,077	+0.26(+0.90%)
Nov 13, 2015	29.65	29.80	28.79	29.04	330,915	-0.55(-1.86%)
Nov 12, 2015	30.49	30.75	29.18	29.59	299,213	-1.19(-3.87%)
Nov 11, 2015	30.64	31.12	30.50	30.78	148,436	+0.25(+0.82%)
Nov 10, 2015	31.62	31.85	30.38	30.53	121,548	-1.15(-3.63%)
Nov 09, 2015	31.86	31.95	30.39	31.68	190,254	-0.27(-0.85%)
Nov 06, 2015	29.05	32.08	29.05	31.95	422,720	+2.74(+9.38%)
Nov 05, 2015	30.93	32.00	28.16	29.21	611,936	-1.77(-5.71%)
Nov 04, 2015	32.50	32.67	30.55	30.98	276,198	-1.46(-4.50%)
Nov 03, 2015	32.12	32.51	31.57	32.44	324,185	+0.20(+0.62%)

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.