Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.48	24.03	23.31	24.02	2,417,358	+0.63(+2.67%)
Jan 28, 2016	23.45	23.45	22.90	23.39	3,560,866	+0.73(+3.22%)
Jan 27, 2016	22.68	23.29	22.40	22.66	3,773,250	-0.15(-0.65%)
Jan 26, 2016	22.36	22.81	22.05	22.81	2,361,165	+0.88(+3.99%)
Jan 25, 2016	22.65	23.10	21.92	21.93	3,300,528	-1.09(-4.73%)
Jan 22, 2016	22.83	23.17	22.47	23.02	2,797,255	+0.96(+4.37%)
Jan 21, 2016	21.35	22.32	21.24	22.06	3,755,130	+0.68(+3.17%)
Jan 20, 2016	21.62	21.72	20.67	21.38	5,161,025	-0.66(-2.97%)
Jan 19, 2016	22.73	22.82	21.69	22.04	2,504,996	-0.52(-2.32%)
Jan 15, 2016	22.32	22.56	22.56	22.56	3,792,911	-0.68(-2.91%)
Jan 14, 2016	22.44	23.43	22.15	23.23	3,429,422	+0.98(+4.40%)
Jan 13, 2016	22.98	23.21	22.05	22.26	3,228,091	-0.49(-2.14%)
Jan 12, 2016	22.98	23.08	22.12	22.74	2,317,706	+0.08(+0.36%)
Jan 11, 2016	23.25	23.31	22.39	22.66	2,024,308	-0.49(-2.13%)
Jan 08, 2016	23.65	23.70	23.07	23.15	1,616,327	-0.30(-1.29%)
Jan 07, 2016	23.59	24.13	23.36	23.46	5,283,886	-0.58(-2.42%)
Jan 06, 2016	24.39	24.49	23.88	24.04	2,044,305	-0.94(-3.77%)
Jan 05, 2016	24.88	25.00	24.59	24.98	1,294,531	+0.10(+0.41%)
Jan 04, 2016	24.85	25.07	24.47	24.88	1,925,316	-0.04(-0.18%)
Dec 31, 2015	24.63	24.92	24.92	24.92	1,468,114	+0.12(+0.47%)
Dec 30, 2015	24.85	25.18	24.79	24.80	1,394,398	-0.38(-1.52%)
Dec 29, 2015	25.44	25.52	25.05	25.19	947,305	+0.17(+0.68%)
Dec 28, 2015	25.10	25.17	24.91	25.02	1,399,383	-0.49(-1.93%)
Dec 24, 2015	25.75	25.51	25.51	25.51	596,077	-0.25(-0.96%)
Dec 23, 2015	25.11	25.76	25.05	25.76	3,963,766	+1.08(+4.38%)
Dec 22, 2015	24.46	24.79	24.34	24.68	2,063,612	+0.30(+1.23%)
Dec 21, 2015	24.43	24.58	24.13	24.38	1,844,799	-0.01(-0.03%)
Dec 18, 2015	24.77	24.82	24.38	24.38	2,138,815	-0.45(-1.79%)
Dec 17, 2015	25.49	25.52	24.81	24.83	3,681,627	-0.64(-2.50%)
Dec 16, 2015	25.54	25.79	25.20	25.46	3,658,609	-0.18(-0.71%)
Dec 15, 2015	25.22	25.73	25.22	25.65	3,804,766	+0.74(+2.96%)
Dec 14, 2015	24.64	25.05	24.40	24.91	3,243,365	+0.15(+0.59%)
Dec 11, 2015	25.27	25.35	24.74	24.76	2,372,350	-0.91(-3.53%)
Dec 10, 2015	25.44	26.00	25.35	25.67	1,459,671	+0.20(+0.80%)
Dec 09, 2015	25.21	26.04	25.14	25.46	2,184,710	+0.33(+1.31%)
Dec 08, 2015	24.96	25.53	24.64	25.14	2,879,750	-0.33(-1.29%)
Dec 07, 2015	25.86	25.90	25.14	25.46	2,166,369	-1.00(-3.78%)
Dec 04, 2015	26.36	26.63	25.98	26.46	2,041,814	-0.20(-0.74%)
Dec 03, 2015	27.33	27.36	26.53	26.66	1,366,903	-0.50(-1.86%)
Dec 02, 2015	27.84	27.98	27.11	27.17	1,454,251	-0.90(-3.20%)
Dec 01, 2015	27.87	28.07	27.82	28.06	644,704	+0.20(+0.73%)
Nov 30, 2015	27.85	28.12	27.77	27.86	979,992	+0.12(+0.45%)
Nov 27, 2015	27.72	27.87	27.66	27.74	285,579	-0.24(-0.86%)
Nov 25, 2015	27.96	27.98	27.98	27.98	678,879	-0.20(-0.73%)
Nov 24, 2015	27.65	28.30	27.65	28.18	1,191,522	+0.64(+2.31%)
Nov 23, 2015	27.26	27.70	27.17	27.55	400,329	+0.18(+0.64%)
Nov 20, 2015	27.68	27.81	27.34	27.37	392,369	-0.27(-0.98%)
Nov 19, 2015	27.87	28.02	27.46	27.64	707,702	-0.39(-1.41%)
Nov 18, 2015	27.73	28.07	27.52	28.04	779,296	+0.46(+1.67%)
Nov 17, 2015	27.77	27.93	27.50	27.58	590,993	-0.33(-1.18%)
Nov 16, 2015	26.97	27.92	26.97	27.90	594,013	+0.93(+3.44%)
Nov 13, 2015	27.01	27.20	26.68	26.98	750,584	-0.12(-0.46%)
Nov 12, 2015	27.41	27.57	27.08	27.10	1,061,162	-0.69(-2.47%)
Nov 11, 2015	28.39	28.39	27.72	27.79	336,076	-0.59(-2.09%)
Nov 10, 2015	28.26	28.58	28.09	28.38	450,519	+0.10(+0.36%)
Nov 09, 2015	28.52	28.82	28.19	28.28	374,902	-0.31(-1.10%)
Nov 06, 2015	28.49	28.70	28.19	28.59	609,391	-0.13(-0.46%)
Nov 05, 2015	28.86	29.21	28.63	28.72	1,011,288	-0.34(-1.16%)
Nov 04, 2015	29.38	29.41	28.85	29.06	823,895	-0.28(-0.95%)
Nov 03, 2015	28.80	29.53	28.76	29.34	1,357,116	+0.72(+2.50%)

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.