Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.25	21.51	21.03	21.49	33,403,666	+0.30(+1.43%)
Jan 28, 2016	21.28	22.11	20.52	21.19	60,968,896	-3.01(-12.45%)
Jan 27, 2016	24.47	24.80	23.91	24.21	20,256,894	-0.21(-0.86%)
Jan 26, 2016	24.00	24.44	24.00	24.42	8,320,466	+0.47(+1.97%)
Jan 25, 2016	24.19	24.33	23.91	23.95	10,767,167	-0.27(-1.12%)
Jan 22, 2016	24.24	24.50	23.92	24.22	11,402,359	+0.31(+1.30%)
Jan 21, 2016	23.70	24.05	23.20	23.90	16,806,794	+0.25(+1.05%)
Jan 20, 2016	22.76	23.95	22.69	23.66	19,109,018	+0.05(+0.19%)
Jan 19, 2016	23.46	23.74	23.24	23.61	15,069,512	+0.47(+2.02%)
Jan 15, 2016	22.95	23.14	23.14	23.14	15,643,401	-0.55(-2.32%)
Jan 14, 2016	23.29	23.95	22.86	23.69	18,064,712	+0.41(+1.77%)
Jan 13, 2016	24.20	24.24	23.14	23.28	12,726,211	-0.73(-3.05%)
Jan 12, 2016	23.92	24.19	23.75	24.01	10,307,843	+0.10(+0.42%)
Jan 11, 2016	23.78	24.05	23.63	23.91	13,030,608	+0.32(+1.36%)
Jan 08, 2016	23.79	23.97	23.52	23.59	12,261,106	+0.05(+0.23%)
Jan 07, 2016	23.64	24.25	23.46	23.54	14,570,227	-0.66(-2.73%)
Jan 06, 2016	23.67	24.43	23.61	24.20	13,250,070	+0.27(+1.11%)
Jan 05, 2016	24.38	24.61	23.77	23.93	18,217,756	-0.28(-1.17%)
Jan 04, 2016	24.84	24.97	23.89	24.22	20,854,918	-0.96(-3.82%)
Dec 31, 2015	25.32	25.18	25.18	25.18	5,374,073	-0.25(-0.97%)
Dec 30, 2015	25.41	25.64	25.39	25.42	4,405,428	-0.15(-0.57%)
Dec 29, 2015	25.41	25.65	25.38	25.57	4,728,631	+0.25(+0.98%)
Dec 28, 2015	25.21	25.37	25.03	25.32	4,063,367	-0.02(-0.07%)
Dec 24, 2015	25.57	25.34	25.34	25.34	2,747,502	-0.11(-0.43%)
Dec 23, 2015	25.65	25.69	25.33	25.45	5,801,411	-0.10(-0.39%)
Dec 22, 2015	25.31	25.72	25.12	25.55	13,508,213	+0.27(+1.09%)
Dec 21, 2015	25.31	25.39	24.97	25.28	11,787,661	+0.12(+0.47%)
Dec 18, 2015	25.51	25.72	25.15	25.16	22,367,906	-0.54(-2.10%)
Dec 17, 2015	26.25	26.34	25.68	25.70	7,991,223	-0.48(-1.82%)
Dec 16, 2015	26.13	26.25	25.89	26.18	13,646,200	+0.24(+0.92%)
Dec 15, 2015	25.86	26.20	25.85	25.94	11,227,788	+0.25(+0.98%)
Dec 14, 2015	25.75	26.04	25.52	25.69	12,518,982	+0.06(+0.25%)
Dec 11, 2015	25.83	26.05	25.53	25.62	9,937,809	-0.55(-2.12%)
Dec 10, 2015	25.91	26.47	25.86	26.18	9,638,326	+0.21(+0.81%)
Dec 09, 2015	26.04	26.43	25.78	25.97	7,783,890	-0.41(-1.55%)
Dec 08, 2015	26.51	26.66	26.11	26.37	9,753,670	-0.24(-0.91%)
Dec 07, 2015	26.84	26.91	26.41	26.62	7,680,601	-0.27(-1.02%)
Dec 04, 2015	26.31	27.11	26.19	26.89	10,975,450	+0.70(+2.66%)
Dec 03, 2015	26.57	26.57	25.76	26.19	14,888,879	-0.35(-1.31%)
Dec 02, 2015	26.72	26.95	26.37	26.54	11,600,398	-0.07(-0.28%)
Dec 01, 2015	27.26	27.33	26.59	26.62	14,134,705	-0.49(-1.83%)
Nov 30, 2015	26.65	27.14	26.60	27.11	18,210,696	+0.45(+1.68%)
Nov 27, 2015	26.65	26.77	26.38	26.66	5,804,697	+0.09(+0.34%)
Nov 25, 2015	26.37	26.57	26.57	26.57	7,266,753	+0.00(+0.00%)
Nov 24, 2015	26.04	26.74	26.04	26.57	8,479,856	+0.15(+0.55%)
Nov 23, 2015	26.50	26.69	26.24	26.42	8,038,936	-0.20(-0.76%)
Nov 20, 2015	26.56	26.72	26.26	26.63	8,728,635	+0.27(+1.01%)
Nov 19, 2015	26.17	26.47	26.17	26.36	7,368,779	+0.02(+0.07%)
Nov 18, 2015	26.22	26.37	25.83	26.34	11,783,847	+0.27(+1.05%)
Nov 17, 2015	26.11	26.31	25.95	26.07	9,927,100	-0.03(-0.11%)
Nov 16, 2015	25.92	26.11	25.62	26.09	12,138,006	+0.27(+1.03%)
Nov 13, 2015	26.16	26.61	25.78	25.83	16,045,207	-0.34(-1.30%)
Nov 12, 2015	26.27	26.50	26.14	26.17	12,772,832	-0.36(-1.35%)
Nov 11, 2015	26.66	26.87	26.46	26.52	24,150,338	-0.17(-0.65%)
Nov 10, 2015	26.74	26.85	26.43	26.70	14,847,116	-0.04(-0.14%)
Nov 09, 2015	26.92	26.92	26.41	26.74	12,280,974	-0.20(-0.75%)
Nov 06, 2015	26.60	27.20	26.54	26.94	13,434,024	+0.09(+0.34%)
Nov 05, 2015	26.50	27.10	26.50	26.85	13,643,562	+0.00(+0.00%)
Nov 04, 2015	26.48	26.92	26.46	26.85	14,770,300	+0.37(+1.38%)
Nov 03, 2015	26.03	26.84	25.99	26.48	18,166,064	+0.37(+1.40%)

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.