Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.16	23.98	23.15	23.88	1,154,710	+0.73(+3.16%)
Jan 28, 2016	23.26	23.59	23.02	23.15	1,217,754	+0.32(+1.39%)
Jan 27, 2016	23.51	23.64	22.53	22.83	1,459,117	-0.75(-3.17%)
Jan 26, 2016	23.39	24.04	23.38	23.58	1,221,946	+0.29(+1.23%)
Jan 25, 2016	23.82	24.13	23.18	23.29	867,148	-0.69(-2.86%)
Jan 22, 2016	23.01	24.50	23.01	23.98	1,799,557	+1.14(+4.99%)
Jan 21, 2016	23.53	23.67	22.77	22.84	1,499,103	-0.66(-2.83%)
Jan 20, 2016	22.86	23.71	22.27	23.50	1,821,048	+0.38(+1.63%)
Jan 19, 2016	24.16	24.50	22.59	23.12	1,634,837	-0.90(-3.74%)
Jan 15, 2016	24.04	24.02	24.02	24.02	1,934,891	-0.41(-1.67%)
Jan 14, 2016	24.93	25.30	24.25	24.43	1,177,273	-0.36(-1.46%)
Jan 13, 2016	25.01	25.46	24.44	24.79	1,453,562	-0.21(-0.84%)
Jan 12, 2016	24.80	25.15	24.43	25.00	1,185,238	+0.63(+2.60%)
Jan 11, 2016	25.09	25.27	24.03	24.37	1,473,567	-0.69(-2.74%)
Jan 08, 2016	25.76	26.55	24.95	25.05	1,147,968	-0.59(-2.30%)
Jan 07, 2016	26.10	26.68	25.64	25.64	2,011,841	-1.16(-4.33%)
Jan 06, 2016	27.53	27.70	26.51	26.80	2,545,908	-0.99(-3.56%)
Jan 05, 2016	28.37	28.50	27.42	27.79	1,303,389	-0.71(-2.49%)
Jan 04, 2016	28.28	28.76	27.94	28.50	1,586,565	-0.08(-0.29%)
Dec 31, 2015	28.78	28.58	28.58	28.58	1,133,469	-0.46(-1.58%)
Dec 30, 2015	28.83	29.37	28.69	29.04	586,473	-0.03(-0.10%)
Dec 29, 2015	28.60	29.27	28.44	29.07	744,043	+0.87(+3.08%)
Dec 28, 2015	29.05	29.23	28.18	28.21	1,203,644	-0.87(-2.98%)
Dec 24, 2015	29.39	29.07	29.07	29.07	556,329	-0.37(-1.26%)
Dec 23, 2015	29.05	29.76	28.88	29.44	923,339	+0.50(+1.72%)
Dec 22, 2015	28.94	29.39	28.68	28.95	893,589	+0.18(+0.63%)
Dec 21, 2015	28.34	29.15	28.26	28.77	931,245	+0.41(+1.46%)
Dec 18, 2015	28.19	28.86	28.07	28.35	1,889,405	-0.24(-0.84%)
Dec 17, 2015	28.53	29.08	28.03	28.59	1,707,828	+0.09(+0.32%)
Dec 16, 2015	26.82	28.58	26.79	28.50	1,162,471	+1.72(+6.42%)
Dec 15, 2015	26.81	27.16	26.37	26.78	983,261	+0.04(+0.14%)
Dec 14, 2015	26.62	26.85	26.01	26.74	585,659	+0.11(+0.43%)
Dec 11, 2015	26.74	27.05	26.40	26.63	629,789	-0.43(-1.59%)
Dec 10, 2015	27.69	27.97	26.96	27.06	948,205	-0.60(-2.15%)
Dec 09, 2015	28.18	28.56	27.46	27.66	1,023,258	-0.41(-1.48%)
Dec 08, 2015	26.03	28.24	25.74	28.07	1,757,845	+1.80(+6.83%)
Dec 07, 2015	25.65	26.77	25.57	26.28	1,632,967	+0.48(+1.87%)
Dec 04, 2015	26.54	26.83	25.00	25.79	1,419,411	-0.45(-1.70%)
Dec 03, 2015	27.02	27.25	26.05	26.24	1,245,643	-0.66(-2.47%)
Dec 02, 2015	26.44	27.21	26.41	26.90	1,485,258	+0.41(+1.57%)
Dec 01, 2015	26.56	26.77	26.29	26.49	881,734	+0.18(+0.69%)
Nov 30, 2015	26.69	26.89	26.21	26.31	1,251,149	-0.48(-1.77%)
Nov 27, 2015	26.80	27.27	26.63	26.78	893,825	+0.05(+0.20%)
Nov 25, 2015	26.40	26.73	26.73	26.73	832,306	+0.32(+1.20%)
Nov 24, 2015	25.70	26.50	25.57	26.41	953,230	+0.63(+2.46%)
Nov 23, 2015	25.75	25.88	25.29	25.78	988,248	+0.20(+0.80%)
Nov 20, 2015	25.26	26.07	25.13	25.57	954,957	+0.54(+2.14%)
Nov 19, 2015	24.84	25.42	24.60	25.04	1,190,522	+0.52(+2.12%)
Nov 18, 2015	23.87	24.92	23.87	24.52	1,753,980	+0.72(+3.04%)
Nov 17, 2015	24.96	25.00	23.24	23.79	2,703,527	-1.13(-4.55%)
Nov 16, 2015	24.64	25.29	24.56	24.93	1,506,893	+0.31(+1.24%)
Nov 13, 2015	25.26	25.34	24.45	24.62	1,318,367	-0.60(-2.37%)
Nov 12, 2015	26.00	26.11	25.19	25.22	1,383,715	-0.66(-2.54%)
Nov 11, 2015	26.98	27.14	25.76	25.88	2,471,006	-1.13(-4.20%)
Nov 10, 2015	26.58	27.23	26.41	27.01	1,330,305	+0.42(+1.57%)
Nov 09, 2015	25.80	26.76	25.75	26.59	1,607,837	+0.51(+1.95%)
Nov 06, 2015	28.49	28.49	23.41	26.08	9,034,403	-3.16(-10.82%)
Nov 05, 2015	29.83	30.07	27.52	29.25	3,282,091	-0.81(-2.71%)
Nov 04, 2015	30.24	30.84	29.72	30.06	1,908,429	-0.18(-0.59%)
Nov 03, 2015	29.47	30.55	29.28	30.24	1,826,603	+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.