Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.75	23.32	22.67	23.11	3,366,532	+0.48(+2.14%)
Jan 28, 2016	22.74	22.99	22.52	22.62	2,326,322	+0.03(+0.11%)
Jan 27, 2016	23.02	23.13	22.59	22.59	2,078,624	-0.43(-1.87%)
Jan 26, 2016	22.84	23.11	22.53	23.02	2,338,278	+0.40(+1.77%)
Jan 25, 2016	23.07	23.15	22.61	22.62	5,684,626	-0.48(-2.08%)
Jan 22, 2016	23.44	23.50	23.00	23.11	2,566,948	+0.05(+0.24%)
Jan 21, 2016	23.05	23.28	22.81	23.05	4,177,968	-0.02(-0.09%)
Jan 20, 2016	23.00	23.27	22.21	23.07	3,262,750	-0.16(-0.69%)
Jan 19, 2016	24.48	24.54	22.93	23.23	3,312,062	-1.02(-4.21%)
Jan 15, 2016	24.39	24.25	24.25	24.25	4,895,200	-0.53(-2.14%)
Jan 14, 2016	25.07	25.27	24.36	24.78	5,248,100	-0.29(-1.18%)
Jan 13, 2016	25.55	25.70	24.77	25.07	4,034,962	-0.38(-1.47%)
Jan 12, 2016	25.25	25.70	25.14	25.45	2,530,790	+0.29(+1.17%)
Jan 11, 2016	25.32	25.49	24.86	25.16	4,111,226	-0.03(-0.12%)
Jan 08, 2016	25.45	25.85	25.09	25.18	2,983,738	-0.19(-0.75%)
Jan 07, 2016	25.48	25.89	24.70	25.38	4,231,978	-0.55(-2.14%)
Jan 06, 2016	26.76	26.87	25.80	25.93	11,386,682	-1.07(-3.96%)
Jan 05, 2016	27.49	27.64	26.91	27.00	6,849,624	-0.46(-1.69%)
Jan 04, 2016	26.75	27.46	26.36	27.46	2,468,466	+0.66(+2.44%)
Dec 31, 2015	26.89	26.81	26.81	26.81	1,273,000	-0.12(-0.45%)
Dec 30, 2015	27.39	27.66	26.91	26.93	1,361,692	-0.64(-2.34%)
Dec 29, 2015	27.42	27.70	27.13	27.57	1,160,708	+0.19(+0.69%)
Dec 28, 2015	27.50	27.86	27.25	27.39	1,024,438	-0.29(-1.07%)
Dec 24, 2015	27.53	27.68	27.68	27.68	562,200	+0.07(+0.24%)
Dec 23, 2015	27.42	27.72	27.37	27.61	1,444,866	+0.22(+0.82%)
Dec 22, 2015	27.30	27.44	27.02	27.39	1,393,772	+0.20(+0.72%)
Dec 21, 2015	27.14	27.56	27.05	27.20	1,215,784	-0.01(-0.04%)
Dec 18, 2015	27.10	27.45	27.05	27.20	1,524,676	+0.10(+0.39%)
Dec 17, 2015	27.36	27.53	27.05	27.10	1,806,060	-0.18(-0.68%)
Dec 16, 2015	26.83	27.32	26.57	27.29	1,437,000	+0.45(+1.68%)
Dec 15, 2015	27.04	27.20	26.82	26.84	1,690,878	-0.23(-0.87%)
Dec 14, 2015	27.02	27.38	26.45	27.07	1,475,008	+0.02(+0.06%)
Dec 11, 2015	27.48	27.69	26.77	27.05	2,030,890	-0.63(-2.28%)
Dec 10, 2015	27.72	27.82	27.48	27.68	968,958	-0.04(-0.14%)
Dec 09, 2015	27.93	28.42	27.66	27.73	1,140,144	-0.17(-0.63%)
Dec 08, 2015	27.68	27.98	27.30	27.90	1,407,108	+0.10(+0.36%)
Dec 07, 2015	27.98	28.46	27.64	27.80	1,245,360	-0.32(-1.14%)
Dec 04, 2015	28.33	28.45	27.92	28.12	1,525,330	-0.12(-0.44%)
Dec 03, 2015	28.73	28.75	28.03	28.25	1,298,090	-0.24(-0.84%)
Dec 02, 2015	29.10	29.16	28.33	28.48	1,759,432	-0.42(-1.45%)
Dec 01, 2015	28.95	29.18	28.73	28.91	1,760,984	+0.04(+0.14%)
Nov 30, 2015	28.99	29.41	28.56	28.86	1,995,466	-0.12(-0.43%)
Nov 27, 2015	29.07	29.41	28.88	28.99	775,598	-0.11(-0.36%)
Nov 25, 2015	29.00	29.09	29.09	29.09	1,747,800	+0.03(+0.10%)
Nov 24, 2015	28.90	29.27	28.73	29.07	2,144,686	+0.16(+0.54%)
Nov 23, 2015	28.29	29.25	28.29	28.91	2,047,674	+0.55(+1.92%)
Nov 20, 2015	28.40	28.66	28.11	28.36	2,165,338	+0.12(+0.42%)
Nov 19, 2015	28.50	28.75	28.11	28.25	1,636,288	-0.27(-0.93%)
Nov 18, 2015	27.21	28.56	27.20	28.51	3,561,856	+1.30(+4.76%)
Nov 17, 2015	27.50	28.00	25.89	27.21	9,166,704	-0.41(-1.48%)
Nov 16, 2015	26.95	27.68	26.88	27.62	1,431,912	+0.68(+2.52%)
Nov 13, 2015	27.06	27.55	26.83	26.95	1,970,944	-0.16(-0.59%)
Nov 12, 2015	27.27	27.82	27.05	27.11	1,760,790	-0.32(-1.17%)
Nov 11, 2015	27.73	27.79	26.98	27.43	2,005,252	-0.16(-0.58%)
Nov 10, 2015	27.57	28.04	27.55	27.59	1,462,644	-0.13(-0.47%)
Nov 09, 2015	27.45	28.06	27.28	27.71	1,436,356	+0.18(+0.67%)
Nov 06, 2015	28.96	29.00	27.32	27.53	3,000,930	-1.20(-4.19%)
Nov 05, 2015	27.73	29.75	27.69	28.73	5,065,698	+0.77(+2.77%)
Nov 04, 2015	28.32	29.48	27.14	27.96	5,030,754	-0.96(-3.34%)
Nov 03, 2015	28.35	29.00	27.70	28.93	4,427,904	+0.47(+1.65%)

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.