Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.18	24.00	23.17	23.90	1,153,564	+0.73(+3.16%)
Jan 28, 2016	23.28	23.61	23.04	23.17	1,216,545	+0.32(+1.39%)
Jan 27, 2016	23.54	23.66	22.55	22.85	1,457,670	-0.75(-3.17%)
Jan 26, 2016	23.41	24.06	23.40	23.60	1,220,734	+0.29(+1.23%)
Jan 25, 2016	23.84	24.16	23.20	23.31	866,288	-0.69(-2.86%)
Jan 22, 2016	23.03	24.52	23.03	24.00	1,797,772	+1.14(+4.99%)
Jan 21, 2016	23.55	23.69	22.79	22.86	1,497,616	-0.66(-2.82%)
Jan 20, 2016	22.88	23.73	22.29	23.52	1,819,241	+0.38(+1.63%)
Jan 19, 2016	24.19	24.53	22.61	23.15	1,633,216	-0.90(-3.74%)
Jan 15, 2016	24.06	24.04	24.04	24.04	1,932,971	-0.41(-1.67%)
Jan 14, 2016	24.96	25.33	24.27	24.45	1,176,105	-0.36(-1.46%)
Jan 13, 2016	25.03	25.49	24.46	24.81	1,452,120	-0.21(-0.85%)
Jan 12, 2016	24.82	25.18	24.45	25.03	1,184,062	+0.63(+2.60%)
Jan 11, 2016	25.12	25.29	24.05	24.39	1,472,105	-0.69(-2.74%)
Jan 08, 2016	25.78	26.57	24.97	25.08	1,146,829	-0.59(-2.29%)
Jan 07, 2016	26.13	26.70	25.67	25.67	2,009,845	-1.16(-4.33%)
Jan 06, 2016	27.56	27.73	26.54	26.83	2,543,382	-0.99(-3.56%)
Jan 05, 2016	28.40	28.53	27.45	27.82	1,302,096	-0.71(-2.49%)
Jan 04, 2016	28.31	28.79	27.96	28.53	1,584,991	-0.08(-0.29%)
Dec 31, 2015	28.81	28.61	28.61	28.61	1,132,345	-0.46(-1.58%)
Dec 30, 2015	28.85	29.40	28.72	29.07	585,891	-0.03(-0.10%)
Dec 29, 2015	28.63	29.30	28.47	29.10	743,304	+0.87(+3.08%)
Dec 28, 2015	29.08	29.26	28.21	28.24	1,202,450	-0.87(-2.98%)
Dec 24, 2015	29.42	29.10	29.10	29.10	555,777	-0.37(-1.26%)
Dec 23, 2015	29.08	29.79	28.91	29.47	922,423	+0.50(+1.72%)
Dec 22, 2015	28.97	29.42	28.71	28.98	892,702	+0.18(+0.63%)
Dec 21, 2015	28.37	29.18	28.29	28.79	930,321	+0.42(+1.46%)
Dec 18, 2015	28.22	28.89	28.10	28.38	1,887,530	-0.24(-0.84%)
Dec 17, 2015	28.56	29.11	28.05	28.62	1,706,134	+0.09(+0.32%)
Dec 16, 2015	26.85	28.61	26.82	28.53	1,161,317	+1.72(+6.42%)
Dec 15, 2015	26.84	27.19	26.40	26.81	982,286	+0.04(+0.14%)
Dec 14, 2015	26.64	26.88	26.04	26.77	585,078	+0.11(+0.43%)
Dec 11, 2015	26.76	27.08	26.43	26.66	629,164	-0.43(-1.59%)
Dec 10, 2015	27.72	27.99	26.99	27.09	947,264	-0.60(-2.16%)
Dec 09, 2015	28.21	28.59	27.49	27.68	1,022,243	-0.42(-1.48%)
Dec 08, 2015	26.05	28.27	25.77	28.10	1,756,101	+1.80(+6.83%)
Dec 07, 2015	25.68	26.79	25.59	26.30	1,631,347	+0.48(+1.87%)
Dec 04, 2015	26.57	26.85	25.02	25.82	1,418,002	-0.45(-1.70%)
Dec 03, 2015	27.05	27.28	26.08	26.26	1,244,407	-0.66(-2.47%)
Dec 02, 2015	26.47	27.24	26.44	26.93	1,483,785	+0.42(+1.57%)
Dec 01, 2015	26.58	26.79	26.32	26.51	880,860	+0.18(+0.69%)
Nov 30, 2015	26.72	26.92	26.23	26.33	1,249,908	-0.48(-1.77%)
Nov 27, 2015	26.82	27.30	26.66	26.81	892,938	+0.05(+0.20%)
Nov 25, 2015	26.43	26.76	26.76	26.76	831,481	+0.32(+1.20%)
Nov 24, 2015	25.72	26.53	25.60	26.44	952,284	+0.63(+2.46%)
Nov 23, 2015	25.77	25.90	25.31	25.80	987,268	+0.20(+0.80%)
Nov 20, 2015	25.28	26.10	25.15	25.60	954,010	+0.54(+2.14%)
Nov 19, 2015	24.87	25.45	24.63	25.06	1,189,341	+0.52(+2.12%)
Nov 18, 2015	23.89	24.94	23.89	24.54	1,752,240	+0.73(+3.04%)
Nov 17, 2015	24.98	25.02	23.27	23.82	2,700,845	-1.14(-4.55%)
Nov 16, 2015	24.66	25.32	24.58	24.95	1,505,398	+0.31(+1.24%)
Nov 13, 2015	25.28	25.36	24.48	24.65	1,317,059	-0.60(-2.37%)
Nov 12, 2015	26.02	26.14	25.21	25.24	1,382,342	-0.66(-2.54%)
Nov 11, 2015	27.01	27.16	25.79	25.90	2,468,554	-1.14(-4.20%)
Nov 10, 2015	26.60	27.26	26.43	27.04	1,328,985	+0.42(+1.57%)
Nov 09, 2015	25.83	26.78	25.77	26.62	1,606,242	+0.51(+1.95%)
Nov 06, 2015	28.52	28.52	23.43	26.11	9,025,441	-3.17(-10.82%)
Nov 05, 2015	29.86	30.10	27.55	29.28	3,278,835	-0.81(-2.71%)
Nov 04, 2015	30.27	30.88	29.75	30.09	1,906,536	-0.18(-0.59%)
Nov 03, 2015	29.50	30.58	29.31	30.27	1,824,791	+0.55(+1.86%)

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.