Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.86	25.01	23.86	24.93	118,274	+0.98(+4.11%)
Jan 28, 2016	24.35	24.35	23.46	23.95	202,308	-0.02(-0.08%)
Jan 27, 2016	23.17	24.50	23.13	23.97	499,788	+0.59(+2.54%)
Jan 26, 2016	22.69	23.57	22.24	23.37	355,514	+0.65(+2.87%)
Jan 25, 2016	23.39	23.83	22.51	22.72	195,891	-0.71(-3.03%)
Jan 22, 2016	24.14	24.14	22.88	23.43	307,497	+0.26(+1.13%)
Jan 21, 2016	23.87	24.12	22.93	23.17	605,246	-0.82(-3.41%)
Jan 20, 2016	23.32	24.10	22.42	23.99	428,642	-0.05(-0.20%)
Jan 19, 2016	24.08	24.75	23.88	24.04	263,306	+0.74(+3.18%)
Jan 15, 2016	24.19	23.30	23.30	23.30	808,335	-1.44(-5.82%)
Jan 14, 2016	24.27	24.95	23.58	24.74	525,487	+1.12(+4.74%)
Jan 13, 2016	24.41	25.02	23.50	23.62	721,156	-0.77(-3.15%)
Jan 12, 2016	24.05	24.52	23.94	24.39	782,626	+0.65(+2.75%)
Jan 11, 2016	23.63	24.77	23.51	23.73	715,141	-0.13(-0.53%)
Jan 08, 2016	25.93	26.04	23.69	23.86	796,343	-1.58(-6.20%)
Jan 07, 2016	24.53	25.72	24.05	25.44	679,205	-0.21(-0.83%)
Jan 06, 2016	25.31	27.06	25.21	25.65	513,827	+0.01(+0.04%)
Jan 05, 2016	25.30	26.38	25.14	25.64	309,748	+0.19(+0.77%)
Jan 04, 2016	25.80	25.80	25.00	25.45	960,357	-1.74(-6.41%)
Dec 31, 2015	27.26	27.19	27.19	27.19	415,826	+0.10(+0.36%)
Dec 30, 2015	27.23	28.56	27.09	27.09	259,042	-0.13(-0.47%)
Dec 29, 2015	29.07	29.28	27.18	27.22	449,738	-1.70(-5.89%)
Dec 28, 2015	29.44	29.60	28.54	28.92	492,061	-0.66(-2.24%)
Dec 24, 2015	29.36	29.58	29.58	29.58	137,444	+0.08(+0.26%)
Dec 23, 2015	29.74	30.02	29.00	29.51	531,340	-0.22(-0.75%)
Dec 22, 2015	29.37	30.17	29.20	29.73	401,656	+0.35(+1.19%)
Dec 21, 2015	29.26	29.61	29.04	29.38	271,155	+0.60(+2.10%)
Dec 18, 2015	29.68	30.32	28.76	28.78	514,962	-1.05(-3.52%)
Dec 17, 2015	28.26	29.89	28.26	29.83	1,250,836	+1.65(+5.87%)
Dec 16, 2015	28.86	29.20	27.69	28.17	280,121	-0.62(-2.16%)
Dec 15, 2015	28.23	29.06	28.09	28.80	289,923	+1.00(+3.61%)
Dec 14, 2015	28.23	28.80	27.35	27.79	319,365	-0.31(-1.11%)
Dec 11, 2015	27.99	28.39	27.61	28.10	467,162	-0.38(-1.33%)
Dec 10, 2015	28.67	28.87	27.66	28.48	315,855	+0.03(+0.10%)
Dec 09, 2015	29.42	29.79	28.31	28.45	373,063	-0.93(-3.18%)
Dec 08, 2015	29.55	29.85	28.54	29.39	238,070	-0.61(-2.04%)
Dec 07, 2015	30.34	30.62	29.75	30.00	221,250	-0.38(-1.25%)
Dec 04, 2015	29.54	30.58	29.35	30.38	189,301	+0.94(+3.21%)
Dec 03, 2015	31.15	31.15	29.28	29.44	307,999	-1.45(-4.70%)
Dec 02, 2015	31.21	31.66	30.83	30.89	226,403	-0.33(-1.06%)
Dec 01, 2015	32.03	32.03	30.87	31.22	366,598	-0.83(-2.58%)
Nov 30, 2015	30.71	32.08	30.59	32.05	611,591	+1.49(+4.87%)
Nov 27, 2015	30.80	31.14	29.72	30.56	197,956	-0.87(-2.76%)
Nov 25, 2015	31.88	31.42	31.42	31.42	518,242	-0.51(-1.59%)
Nov 24, 2015	31.34	32.00	31.22	31.93	183,677	+0.05(+0.15%)
Nov 23, 2015	31.92	32.15	31.74	31.88	392,315	-0.04(-0.12%)
Nov 20, 2015	30.57	32.61	30.37	31.92	557,554	+1.56(+5.13%)
Nov 19, 2015	29.92	30.74	29.25	30.36	430,020	+0.56(+1.89%)
Nov 18, 2015	30.02	30.52	29.25	29.80	291,789	-0.09(-0.29%)
Nov 17, 2015	28.93	31.35	27.65	29.89	685,809	+1.12(+3.89%)
Nov 16, 2015	26.61	29.10	26.61	28.77	350,231	+2.17(+8.16%)
Nov 13, 2015	28.70	28.70	26.23	26.60	567,952	-2.21(-7.67%)
Nov 12, 2015	29.15	30.17	28.71	28.81	251,898	-0.41(-1.40%)
Nov 11, 2015	29.72	29.78	28.27	29.21	250,038	-0.29(-0.99%)
Nov 10, 2015	30.74	31.08	29.48	29.51	254,368	-1.35(-4.39%)
Nov 09, 2015	31.38	31.61	30.73	30.86	233,891	-0.40(-1.28%)
Nov 06, 2015	30.66	32.12	30.54	31.26	447,511	+0.91(+2.98%)
Nov 05, 2015	29.37	30.81	29.35	30.35	455,403	+1.18(+4.04%)
Nov 04, 2015	30.25	31.17	29.01	29.18	648,534	-1.03(-3.42%)
Nov 03, 2015	27.42	30.91	27.27	30.21	1,130,180	+2.71(+9.84%)

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.