Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.59	20.67	20.28	20.67	83,694,896	+0.20(+0.96%)
Jan 28, 2016	20.81	20.82	20.06	20.47	71,967,272	-0.22(-1.05%)
Jan 27, 2016	20.82	21.02	20.55	20.69	42,073,104	-0.10(-0.49%)
Jan 26, 2016	20.69	20.84	20.56	20.79	38,276,132	+0.12(+0.56%)
Jan 25, 2016	20.90	20.95	20.62	20.67	42,428,616	-0.14(-0.68%)
Jan 22, 2016	21.01	21.18	20.79	20.82	46,389,892	+0.09(+0.43%)
Jan 21, 2016	20.75	20.94	20.68	20.73	53,922,172	-0.05(-0.26%)
Jan 20, 2016	20.48	21.06	20.38	20.78	72,981,920	-0.02(-0.10%)
Jan 19, 2016	21.09	21.17	20.56	20.80	48,292,384	-0.08(-0.39%)
Jan 15, 2016	20.48	20.88	20.88	20.88	69,004,888	-0.20(-0.96%)
Jan 14, 2016	20.60	21.30	20.60	21.09	56,832,680	+0.50(+2.44%)
Jan 13, 2016	21.07	21.20	20.52	20.59	59,854,756	-0.43(-2.03%)
Jan 12, 2016	21.27	21.35	20.83	21.01	57,285,060	-0.05(-0.23%)
Jan 11, 2016	21.11	21.15	20.77	21.06	56,992,008	+0.05(+0.23%)
Jan 08, 2016	21.39	21.44	20.96	21.01	48,766,468	-0.27(-1.27%)
Jan 07, 2016	21.12	21.56	21.11	21.28	54,885,588	-0.14(-0.66%)
Jan 06, 2016	21.51	21.62	21.30	21.43	38,130,436	-0.39(-1.77%)
Jan 05, 2016	21.81	21.86	21.64	21.81	40,279,280	+0.16(+0.72%)
Jan 04, 2016	21.59	21.68	21.40	21.66	55,037,792	-0.22(-1.02%)
Dec 31, 2015	22.01	21.88	21.88	21.88	31,134,558	-0.32(-1.44%)
Dec 30, 2015	22.19	22.29	22.13	22.20	24,099,124	-0.05(-0.24%)
Dec 29, 2015	22.08	22.31	22.05	22.25	25,133,468	+0.28(+1.26%)
Dec 28, 2015	22.10	22.13	21.94	21.98	38,852,396	-0.14(-0.61%)
Dec 24, 2015	22.03	22.11	22.11	22.11	11,695,579	+0.04(+0.18%)
Dec 23, 2015	22.08	22.19	22.05	22.07	30,936,024	+0.03(+0.12%)
Dec 22, 2015	22.11	22.11	21.93	22.04	37,627,388	+0.04(+0.18%)
Dec 21, 2015	21.81	22.00	21.70	22.00	45,178,404	+0.32(+1.47%)
Dec 18, 2015	21.86	22.00	21.66	21.68	98,278,760	-0.23(-1.05%)
Dec 17, 2015	22.07	22.14	21.89	21.91	56,542,548	-0.17(-0.77%)
Dec 16, 2015	21.98	22.14	21.68	22.08	65,012,844	+0.22(+0.99%)
Dec 15, 2015	22.11	22.25	21.80	21.87	69,838,328	+0.05(+0.25%)
Dec 14, 2015	21.68	21.83	21.58	21.81	56,480,316	+0.08(+0.37%)
Dec 11, 2015	21.77	21.85	21.67	21.73	59,418,000	-0.20(-0.93%)
Dec 10, 2015	21.98	22.18	21.85	21.93	77,879,328	+0.05(+0.22%)
Dec 09, 2015	21.98	22.13	21.77	21.89	58,358,744	-0.16(-0.74%)
Dec 08, 2015	21.93	22.19	21.91	22.05	37,965,780	-0.09(-0.40%)
Dec 07, 2015	22.19	22.29	22.00	22.14	30,933,876	-0.09(-0.43%)
Dec 04, 2015	22.02	22.29	21.97	22.23	46,639,800	+0.28(+1.27%)
Dec 03, 2015	22.31	22.37	21.93	21.95	69,857,832	-0.35(-1.55%)
Dec 02, 2015	22.82	22.93	22.23	22.30	46,956,016	-0.49(-2.14%)
Dec 01, 2015	22.37	22.86	22.23	22.79	72,732,776	+0.58(+2.59%)
Nov 30, 2015	22.31	22.31	22.05	22.21	63,272,796	-0.01(-0.06%)
Nov 27, 2015	22.31	22.37	22.14	22.23	23,781,216	-0.05(-0.24%)
Nov 25, 2015	21.93	22.28	22.28	22.28	117,113,648	+0.61(+2.81%)
Nov 24, 2015	21.27	21.79	21.16	21.67	123,944,280	+0.43(+2.04%)
Nov 23, 2015	21.30	21.48	21.01	21.24	183,875,712	-0.58(-2.64%)
Nov 20, 2015	22.08	22.09	21.74	21.81	95,303,664	-0.07(-0.34%)
Nov 19, 2015	22.23	22.35	21.66	21.89	133,827,744	-0.69(-3.06%)
Nov 18, 2015	22.42	22.66	22.32	22.58	53,036,544	+0.30(+1.34%)
Nov 17, 2015	22.50	22.68	22.29	22.28	43,804,364	-0.20(-0.87%)
Nov 16, 2015	22.56	22.64	22.27	22.48	37,800,456	-0.07(-0.33%)
Nov 13, 2015	22.60	22.83	22.46	22.55	26,652,572	-0.08(-0.36%)
Nov 12, 2015	22.78	22.84	22.61	22.63	26,555,626	-0.24(-1.04%)
Nov 11, 2015	22.99	23.19	22.81	22.87	30,248,512	-0.03(-0.15%)
Nov 10, 2015	22.93	23.03	22.78	22.90	30,934,360	+0.09(+0.42%)
Nov 09, 2015	22.90	22.95	22.63	22.81	39,840,252	-0.19(-0.83%)
Nov 06, 2015	22.99	23.08	22.60	23.00	46,102,180	-0.15(-0.64%)
Nov 05, 2015	23.20	23.24	23.04	23.15	30,231,136	+0.01(+0.03%)
Nov 04, 2015	23.67	23.70	23.11	23.14	45,552,144	-0.38(-1.63%)
Nov 03, 2015	23.54	23.57	23.31	23.52	43,912,364	-0.06(-0.26%)

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.