Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.07	22.92	22.07	22.88	1,518,564	+0.97(+4.43%)
Jan 28, 2016	21.93	22.13	21.49	21.91	1,837,928	+0.17(+0.78%)
Jan 27, 2016	22.13	22.25	21.49	21.74	1,552,451	-0.42(-1.90%)
Jan 26, 2016	21.42	22.29	21.40	22.16	990,701	+0.78(+3.65%)
Jan 25, 2016	21.59	21.78	21.22	21.38	1,628,623	-0.27(-1.25%)
Jan 22, 2016	21.84	22.04	21.41	21.65	1,271,001	+0.22(+1.03%)
Jan 21, 2016	21.08	21.84	20.85	21.43	2,195,799	+0.48(+2.29%)
Jan 20, 2016	20.49	21.23	20.06	20.95	1,868,300	+0.16(+0.77%)
Jan 19, 2016	21.43	21.53	20.38	20.79	1,878,847	-0.38(-1.79%)
Jan 15, 2016	20.72	21.17	21.17	21.17	2,217,600	-0.09(-0.42%)
Jan 14, 2016	21.07	21.66	20.71	21.26	2,528,110	+0.24(+1.14%)
Jan 13, 2016	22.19	22.42	20.81	21.02	2,925,021	-1.03(-4.67%)
Jan 12, 2016	22.16	22.71	21.69	22.05	1,699,818	+0.21(+0.96%)
Jan 11, 2016	22.34	22.34	21.55	21.84	2,703,436	-0.52(-2.33%)
Jan 08, 2016	22.37	22.73	21.83	22.36	4,318,997	+0.15(+0.68%)
Jan 07, 2016	21.62	22.95	21.40	22.21	2,306,595	+0.29(+1.32%)
Jan 06, 2016	22.29	22.59	21.71	21.92	2,234,690	-0.66(-2.92%)
Jan 05, 2016	22.76	23.15	22.16	22.58	3,317,349	-0.17(-0.75%)
Jan 04, 2016	22.40	23.12	22.00	22.75	2,520,846	+0.00(+0.00%)
Dec 31, 2015	22.97	22.75	22.75	22.75	807,200	-0.34(-1.47%)
Dec 30, 2015	23.31	23.49	22.91	23.09	1,148,514	-0.33(-1.41%)
Dec 29, 2015	23.19	23.88	23.19	23.42	1,319,137	+0.36(+1.56%)
Dec 28, 2015	23.07	23.25	22.75	23.06	1,030,665	-0.13(-0.56%)
Dec 24, 2015	23.46	23.19	23.19	23.19	467,800	-0.28(-1.19%)
Dec 23, 2015	23.50	23.73	23.03	23.47	1,350,686	+0.02(+0.09%)
Dec 22, 2015	22.79	23.73	22.71	23.45	2,156,505	+0.77(+3.40%)
Dec 21, 2015	23.19	23.41	22.52	22.68	1,961,490	-0.38(-1.65%)
Dec 18, 2015	22.89	23.20	22.66	23.06	4,297,913	+0.03(+0.13%)
Dec 17, 2015	23.74	23.91	22.85	23.03	3,800,435	-0.73(-3.07%)
Dec 16, 2015	22.91	23.79	22.88	23.76	4,067,037	+0.95(+4.16%)
Dec 15, 2015	22.65	23.00	22.39	22.81	3,141,917	+0.26(+1.15%)
Dec 14, 2015	22.78	23.23	22.37	22.55	2,594,704	-0.14(-0.62%)
Dec 11, 2015	22.49	22.94	22.09	22.69	3,455,874	+0.09(+0.40%)
Dec 10, 2015	22.35	22.80	22.08	22.60	3,048,170	+0.31(+1.39%)
Dec 09, 2015	21.45	22.86	21.36	22.29	5,348,111	+1.20(+5.69%)
Dec 08, 2015	21.00	21.48	20.78	21.09	3,192,719	-0.28(-1.31%)
Dec 07, 2015	21.40	21.49	20.91	21.37	3,406,650	+0.01(+0.05%)
Dec 04, 2015	21.03	21.53	20.98	21.36	4,859,108	+0.38(+1.81%)
Dec 03, 2015	22.52	22.52	20.80	20.98	6,196,594	-1.47(-6.55%)
Dec 02, 2015	22.55	22.98	22.38	22.45	2,638,180	-0.02(-0.09%)
Dec 01, 2015	22.39	22.53	22.03	22.47	3,165,776	+0.07(+0.31%)
Nov 30, 2015	23.75	23.81	22.28	22.40	9,581,393	-1.25(-5.29%)
Nov 27, 2015	24.43	24.43	23.50	23.65	1,733,484	-0.66(-2.71%)
Nov 25, 2015	24.06	24.31	24.31	24.31	3,284,200	+0.27(+1.12%)
Nov 24, 2015	23.13	24.46	22.98	24.04	4,807,626	+0.77(+3.31%)
Nov 23, 2015	23.11	23.48	22.88	23.27	4,580,716	+0.27(+1.17%)
Nov 20, 2015	22.48	23.58	22.42	23.00	4,835,827	+0.71(+3.19%)
Nov 19, 2015	22.25	22.97	22.07	22.29	4,387,909	-0.19(-0.85%)
Nov 18, 2015	21.80	22.95	21.75	22.48	7,801,667	+0.68(+3.12%)
Nov 17, 2015	19.85	21.95	19.26	21.80	23,274,936	-0.87(-3.84%)
Nov 16, 2015	23.92	23.92	22.04	22.67	11,345,670	-1.82(-7.43%)
Nov 13, 2015	25.40	25.80	24.31	24.49	5,552,408	-1.66(-6.35%)
Nov 12, 2015	26.21	27.15	26.12	26.15	3,050,492	-0.44(-1.65%)
Nov 11, 2015	28.54	28.54	26.51	26.59	3,493,667	-2.12(-7.38%)
Nov 10, 2015	28.00	28.91	27.75	28.71	2,144,234	+0.40(+1.41%)
Nov 09, 2015	29.33	29.36	28.14	28.31	1,683,236	-1.08(-3.67%)
Nov 06, 2015	29.31	29.46	29.08	29.39	1,445,354	-0.05(-0.17%)
Nov 05, 2015	29.07	29.45	28.72	29.44	1,040,945	+0.47(+1.62%)
Nov 04, 2015	29.34	29.50	28.70	28.97	1,805,004	-0.42(-1.43%)
Nov 03, 2015	29.25	30.01	29.14	29.39	1,939,293	+0.54(+1.87%)

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.