Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.00	22.42	22.00	22.41	239,269	+0.54(+2.47%)
Jan 28, 2016	22.05	22.16	21.80	21.87	166,550	-0.02(-0.07%)
Jan 27, 2016	21.92	22.20	21.75	21.88	210,418	-0.11(-0.51%)
Jan 26, 2016	21.63	22.10	21.55	22.00	384,381	+0.59(+2.75%)
Jan 25, 2016	21.50	21.82	21.38	21.41	372,890	-0.10(-0.49%)
Jan 22, 2016	20.97	21.54	20.97	21.51	1,021,266	+0.93(+4.50%)
Jan 21, 2016	20.53	20.88	20.46	20.59	613,796	+0.06(+0.31%)
Jan 20, 2016	20.66	20.69	19.88	20.52	964,167	-0.45(-2.15%)
Jan 19, 2016	21.17	21.20	20.86	20.97	468,780	-0.02(-0.12%)
Jan 15, 2016	21.09	21.00	21.00	21.00	265,400	-0.61(-2.84%)
Jan 14, 2016	21.30	21.76	21.06	21.61	408,015	+0.40(+1.86%)
Jan 13, 2016	21.90	22.00	21.18	21.21	617,073	-0.60(-2.74%)
Jan 12, 2016	22.14	22.16	21.63	21.81	551,216	-0.14(-0.62%)
Jan 11, 2016	22.01	22.13	21.78	21.95	568,168	+0.02(+0.11%)
Jan 08, 2016	22.27	22.47	21.89	21.92	434,034	-0.19(-0.87%)
Jan 07, 2016	22.34	22.50	22.09	22.12	503,527	-0.57(-2.52%)
Jan 06, 2016	22.63	22.89	22.56	22.69	362,426	-0.19(-0.85%)
Jan 05, 2016	22.80	22.92	22.60	22.88	613,008	+0.19(+0.85%)
Jan 04, 2016	22.94	22.96	22.59	22.69	4,228,796	-0.52(-2.26%)
Dec 31, 2015	23.38	23.21	23.21	23.21	387,931	-0.27(-1.17%)
Dec 30, 2015	23.85	23.87	23.48	23.49	312,406	-0.31(-1.32%)
Dec 29, 2015	23.71	23.83	23.64	23.80	136,311	+0.20(+0.85%)
Dec 28, 2015	23.60	23.62	23.43	23.60	134,850	-0.02(-0.10%)
Dec 24, 2015	23.73	23.63	23.63	23.63	185,532	-0.11(-0.44%)
Dec 23, 2015	23.33	23.73	23.32	23.73	479,830	+0.51(+2.18%)
Dec 22, 2015	23.01	23.24	22.84	23.22	777,835	+0.27(+1.19%)
Dec 21, 2015	22.85	22.95	22.75	22.95	401,184	+0.21(+0.92%)
Dec 18, 2015	22.91	22.97	22.65	22.74	5,350,887	-0.26(-1.12%)
Dec 17, 2015	23.35	23.44	23.00	23.00	979,900	-0.31(-1.31%)
Dec 16, 2015	22.76	23.33	22.76	23.30	1,160,629	+0.60(+2.66%)
Dec 15, 2015	22.59	22.82	22.56	22.70	2,027,857	+0.23(+1.00%)
Dec 14, 2015	22.60	22.69	22.34	22.47	981,158	-0.09(-0.39%)
Dec 11, 2015	23.05	23.08	22.51	22.56	585,051	-0.71(-3.04%)
Dec 10, 2015	23.40	23.49	23.25	23.27	484,630	-0.08(-0.35%)
Dec 09, 2015	23.71	23.93	23.33	23.35	404,847	-0.39(-1.63%)
Dec 08, 2015	23.51	23.86	23.43	23.74	2,240,768	+0.09(+0.37%)
Dec 07, 2015	23.71	23.74	23.55	23.65	441,998	-0.10(-0.44%)
Dec 04, 2015	23.62	23.80	23.55	23.76	552,649	+0.20(+0.85%)
Dec 03, 2015	23.70	23.94	23.49	23.55	372,142	-0.28(-1.18%)
Dec 02, 2015	24.05	24.13	23.82	23.84	954,620	-0.23(-0.97%)
Dec 01, 2015	23.97	24.11	23.85	24.07	1,996,881	+0.17(+0.71%)
Nov 30, 2015	24.07	24.07	23.88	23.90	862,125	-0.08(-0.34%)
Nov 27, 2015	23.88	24.06	23.88	23.98	123,040	+0.09(+0.37%)
Nov 25, 2015	23.97	23.89	23.89	23.89	437,001	-0.07(-0.30%)
Nov 24, 2015	23.80	24.00	23.69	23.96	693,787	+0.10(+0.44%)
Nov 23, 2015	23.91	24.03	23.82	23.86	357,955	-0.04(-0.17%)
Nov 20, 2015	24.05	24.08	23.87	23.90	190,461	-0.08(-0.34%)
Nov 19, 2015	24.00	24.05	23.92	23.98	224,586	+0.00(+0.00%)
Nov 18, 2015	23.75	24.03	23.55	23.98	1,712,691	+0.31(+1.33%)
Nov 17, 2015	23.63	23.83	23.51	23.67	260,633	+0.06(+0.27%)
Nov 16, 2015	23.27	23.60	23.22	23.60	104,399	+0.35(+1.49%)
Nov 13, 2015	23.47	23.51	23.26	23.26	211,799	-0.23(-0.96%)
Nov 12, 2015	23.51	23.65	23.40	23.48	182,676	-0.20(-0.85%)
Nov 11, 2015	23.95	23.95	23.66	23.68	408,121	-0.13(-0.54%)
Nov 10, 2015	23.96	23.96	23.76	23.81	526,907	-0.16(-0.67%)
Nov 09, 2015	24.16	24.16	23.86	23.97	163,885	-0.19(-0.77%)
Nov 06, 2015	24.13	24.17	23.85	24.16	130,186	+0.00(+0.00%)
Nov 05, 2015	24.32	24.32	23.97	24.16	350,724	-0.13(-0.53%)
Nov 04, 2015	24.46	24.62	24.25	24.29	481,004	-0.16(-0.66%)
Nov 03, 2015	24.31	24.48	24.28	24.45	1,406,929	-0.03(-0.13%)

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.