Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.67	25.40	24.55	25.31	90,969	+0.64(+2.60%)
Jan 28, 2016	25.05	25.05	24.49	24.66	75,261	+0.46(+1.92%)
Jan 27, 2016	24.88	24.88	24.16	24.20	89,358	-0.68(-2.75%)
Jan 26, 2016	22.97	25.14	22.97	24.88	140,956	+2.58(+11.55%)
Jan 25, 2016	23.05	23.08	22.26	22.31	73,010	-0.76(-3.30%)
Jan 22, 2016	23.30	23.30	22.86	23.07	82,058	+0.16(+0.70%)
Jan 21, 2016	23.45	23.45	22.83	22.91	101,057	-0.54(-2.31%)
Jan 20, 2016	22.68	23.77	22.68	23.45	89,565	+0.42(+1.83%)
Jan 19, 2016	23.05	23.14	22.77	23.02	87,736	+0.21(+0.93%)
Jan 15, 2016	22.47	22.81	22.81	22.81	102,847	-0.33(-1.42%)
Jan 14, 2016	23.14	23.82	23.13	23.14	111,679	+0.00(+0.00%)
Jan 13, 2016	23.66	23.66	22.88	23.14	94,639	-0.52(-2.21%)
Jan 12, 2016	23.70	23.87	23.26	23.67	106,746	-0.03(-0.11%)
Jan 11, 2016	23.24	23.96	23.19	23.69	108,793	+0.08(+0.32%)
Jan 08, 2016	24.26	24.49	21.93	23.62	163,872	-0.55(-2.27%)
Jan 07, 2016	25.48	25.82	24.17	24.17	190,199	-1.76(-6.78%)
Jan 06, 2016	25.56	26.13	25.56	25.92	55,974	-0.19(-0.71%)
Jan 05, 2016	25.44	26.35	25.44	26.11	68,654	+0.47(+1.85%)
Jan 04, 2016	26.16	26.34	25.27	25.64	103,792	-0.86(-3.25%)
Dec 31, 2015	27.12	26.50	26.50	26.50	52,903	-0.57(-2.09%)
Dec 30, 2015	27.23	27.40	27.00	27.06	38,246	-0.12(-0.44%)
Dec 29, 2015	27.59	27.71	26.64	27.18	94,885	-0.18(-0.65%)
Dec 28, 2015	27.61	27.61	27.07	27.36	47,333	-0.15(-0.55%)
Dec 24, 2015	27.53	27.51	27.51	27.51	20,474	+0.04(+0.15%)
Dec 23, 2015	27.58	27.66	27.25	27.47	39,012	+0.00(+0.00%)
Dec 22, 2015	27.61	27.61	26.95	27.47	38,090	-0.12(-0.43%)
Dec 21, 2015	27.51	27.71	27.24	27.59	65,165	+0.31(+1.15%)
Dec 18, 2015	27.97	28.19	27.09	27.27	247,240	-0.86(-3.06%)
Dec 17, 2015	28.44	28.69	28.09	28.14	33,983	-0.16(-0.57%)
Dec 16, 2015	28.22	28.40	27.67	28.30	56,516	+0.32(+1.15%)
Dec 15, 2015	27.22	28.05	27.22	27.98	109,595	+0.83(+3.05%)
Dec 14, 2015	27.28	27.47	27.02	27.15	122,325	-0.08(-0.31%)
Dec 11, 2015	27.91	28.28	27.15	27.23	152,849	-1.21(-4.25%)
Dec 10, 2015	28.64	28.69	28.36	28.44	79,862	-0.25(-0.88%)
Dec 09, 2015	29.24	29.28	28.56	28.69	118,231	-0.61(-2.08%)
Dec 08, 2015	29.75	29.90	29.27	29.30	73,543	-0.79(-2.61%)
Dec 07, 2015	31.25	31.25	29.89	30.09	71,153	-1.04(-3.34%)
Dec 04, 2015	30.91	32.12	30.76	31.13	59,735	+0.25(+0.82%)
Dec 03, 2015	31.74	31.85	30.86	30.87	66,663	-0.85(-2.69%)
Dec 02, 2015	31.93	32.10	31.64	31.73	43,546	-0.30(-0.95%)
Dec 01, 2015	32.23	32.45	31.60	32.03	81,538	-0.17(-0.52%)
Nov 30, 2015	32.47	32.63	32.13	32.20	68,551	-0.40(-1.22%)
Nov 27, 2015	32.08	32.66	32.08	32.60	12,938	+0.49(+1.53%)
Nov 25, 2015	32.16	32.11	32.11	32.11	44,381	-0.09(-0.29%)
Nov 24, 2015	31.95	32.29	31.69	32.20	28,463	+0.02(+0.05%)
Nov 23, 2015	32.11	32.37	31.90	32.18	45,584	+0.00(+0.00%)
Nov 20, 2015	31.93	32.42	31.91	32.18	57,368	+0.28(+0.87%)
Nov 19, 2015	31.78	32.02	31.68	31.91	26,763	+0.13(+0.40%)
Nov 18, 2015	31.84	31.85	31.17	31.78	53,753	+0.15(+0.48%)
Nov 17, 2015	31.58	32.09	31.36	31.63	21,850	+0.16(+0.51%)
Nov 16, 2015	31.16	31.51	30.12	31.47	94,592	+0.18(+0.57%)
Nov 13, 2015	31.59	32.09	31.18	31.29	49,092	-0.51(-1.59%)
Nov 12, 2015	32.33	32.33	31.72	31.79	22,623	-0.78(-2.38%)
Nov 11, 2015	32.78	33.08	32.57	32.57	24,939	-0.08(-0.23%)
Nov 10, 2015	32.37	32.76	31.58	32.65	39,269	+0.23(+0.70%)
Nov 09, 2015	32.73	32.97	32.30	32.42	24,740	-0.30(-0.93%)
Nov 06, 2015	32.22	33.24	31.87	32.72	86,372	+0.57(+1.78%)
Nov 05, 2015	31.57	32.44	31.57	32.15	34,839	+0.54(+1.71%)
Nov 04, 2015	31.56	31.85	31.36	31.61	73,621	+0.12(+0.37%)
Nov 03, 2015	31.54	31.80	31.31	31.49	53,028	-0.15(-0.48%)

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.