Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.46	22.04	21.45	22.04	284,490,752	+0.74(+3.45%)
Jan 28, 2016	21.24	21.40	20.92	21.30	245,702,800	+0.15(+0.72%)
Jan 27, 2016	21.75	21.88	21.13	21.15	588,251,968	-1.49(-6.57%)
Jan 26, 2016	22.63	22.84	22.21	22.64	327,415,232	+0.12(+0.55%)
Jan 25, 2016	22.99	22.99	22.46	22.52	228,290,384	-0.45(-1.95%)
Jan 22, 2016	22.33	22.97	22.27	22.96	290,602,912	+1.16(+5.32%)
Jan 21, 2016	21.98	22.16	21.50	21.80	230,270,304	-0.11(-0.51%)
Jan 20, 2016	21.53	22.23	21.15	21.92	319,241,760	+0.03(+0.13%)
Jan 19, 2016	22.28	22.34	21.62	21.89	234,264,544	-0.11(-0.48%)
Jan 15, 2016	21.78	21.99	21.99	21.99	352,580,544	-0.54(-2.40%)
Jan 14, 2016	22.18	22.75	21.68	22.53	278,557,600	+0.48(+2.19%)
Jan 13, 2016	22.72	22.91	22.03	22.05	275,537,568	-0.58(-2.57%)
Jan 12, 2016	22.77	22.80	22.38	22.63	216,880,512	+0.32(+1.45%)
Jan 11, 2016	22.41	22.43	22.04	22.31	219,503,376	+0.36(+1.62%)
Jan 08, 2016	22.31	22.44	21.91	21.95	312,674,208	+0.12(+0.53%)
Jan 07, 2016	22.34	22.67	21.83	21.84	357,203,584	-0.96(-4.22%)
Jan 06, 2016	22.77	23.18	22.61	22.80	302,118,144	-0.46(-1.96%)
Jan 05, 2016	23.94	23.97	23.19	23.26	245,642,928	-0.60(-2.51%)
Jan 04, 2016	23.23	23.86	23.10	23.85	298,603,200	+0.02(+0.09%)
Dec 31, 2015	24.23	23.83	23.83	23.83	180,686,160	-0.47(-1.92%)
Dec 30, 2015	24.59	24.61	24.27	24.30	111,305,832	-0.32(-1.31%)
Dec 29, 2015	24.22	24.78	24.22	24.62	136,550,848	+0.43(+1.80%)
Dec 28, 2015	24.36	24.38	24.04	24.19	117,888,424	-0.27(-1.12%)
Dec 24, 2015	24.68	24.46	24.46	24.46	60,048,824	-0.13(-0.53%)
Dec 23, 2015	24.29	24.65	24.27	24.59	144,159,344	+0.31(+1.29%)
Dec 22, 2015	24.32	24.39	24.10	24.28	144,678,704	-0.02(-0.09%)
Dec 21, 2015	24.29	24.31	23.90	24.30	210,086,880	+0.29(+1.23%)
Dec 18, 2015	24.66	24.80	23.96	24.01	425,979,008	-0.67(-2.71%)
Dec 17, 2015	25.36	25.42	24.68	24.68	197,340,768	-0.53(-2.12%)
Dec 16, 2015	25.15	25.36	24.64	25.21	248,236,928	+0.19(+0.77%)
Dec 15, 2015	25.35	25.54	24.99	25.02	235,342,464	-0.45(-1.77%)
Dec 14, 2015	25.40	25.51	24.86	25.47	286,899,648	-0.16(-0.62%)
Dec 11, 2015	26.08	26.13	25.55	25.63	207,069,264	-0.68(-2.57%)
Dec 10, 2015	26.27	26.48	26.15	26.30	128,939,016	+0.12(+0.48%)
Dec 09, 2015	26.64	26.65	26.06	26.18	204,632,144	-0.59(-2.21%)
Dec 08, 2015	26.61	26.85	26.46	26.77	151,428,880	-0.01(-0.04%)
Dec 07, 2015	26.94	27.14	26.68	26.78	141,646,976	-0.17(-0.63%)
Dec 04, 2015	26.10	27.00	26.06	26.95	255,167,744	+0.87(+3.32%)
Dec 03, 2015	26.39	26.44	25.86	26.08	183,468,032	-0.24(-0.93%)
Dec 02, 2015	26.57	26.74	26.28	26.33	147,327,680	-0.24(-0.90%)
Dec 01, 2015	26.89	26.90	26.46	26.57	153,770,016	-0.22(-0.81%)
Nov 30, 2015	26.72	27.04	26.66	26.79	172,815,216	+0.11(+0.42%)
Nov 27, 2015	26.78	26.81	26.63	26.68	57,618,660	-0.05(-0.19%)
Nov 25, 2015	26.99	26.73	26.73	26.73	94,459,848	-0.19(-0.72%)
Nov 24, 2015	26.57	27.02	26.52	26.92	188,881,888	+0.26(+0.96%)
Nov 23, 2015	27.01	27.11	26.57	26.66	143,344,112	-0.35(-1.30%)
Nov 20, 2015	26.99	27.15	26.91	27.01	151,426,432	+0.12(+0.44%)
Nov 19, 2015	26.64	27.11	26.44	26.89	191,053,984	+0.34(+1.27%)
Nov 18, 2015	26.21	26.60	26.15	26.56	205,820,192	+0.82(+3.17%)
Nov 17, 2015	26.02	26.05	25.66	25.74	121,935,584	-0.11(-0.43%)
Nov 16, 2015	25.22	25.87	25.13	25.85	167,833,312	+0.42(+1.63%)
Nov 13, 2015	26.08	26.17	25.42	25.44	202,327,104	-0.77(-2.92%)
Nov 12, 2015	26.32	26.45	26.19	26.20	143,528,640	-0.09(-0.34%)
Nov 11, 2015	26.35	26.59	26.09	26.29	199,631,936	-0.15(-0.57%)
Nov 10, 2015	26.47	26.73	26.28	26.44	260,882,560	-0.86(-3.15%)
Nov 09, 2015	27.39	27.58	27.18	27.30	149,468,224	-0.11(-0.40%)
Nov 06, 2015	27.42	27.58	27.31	27.41	145,928,816	+0.03(+0.12%)
Nov 05, 2015	27.59	27.78	27.21	27.38	174,507,904	-0.13(-0.46%)
Nov 04, 2015	27.76	27.92	27.42	27.51	198,904,160	-0.13(-0.46%)
Nov 03, 2015	27.23	27.84	27.21	27.63	201,770,272	+0.31(+1.15%)

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.