Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.25	24.38	22.14	24.14	12,090,187	+0.84(+3.61%)
Jan 28, 2016	23.46	23.60	22.63	23.30	6,393,276	+0.22(+0.96%)
Jan 27, 2016	23.44	23.61	22.91	23.07	4,841,555	-0.31(-1.35%)
Jan 26, 2016	22.69	23.40	22.67	23.39	4,796,645	+0.91(+4.03%)
Jan 25, 2016	22.83	22.83	22.44	22.48	4,458,591	-0.40(-1.76%)
Jan 22, 2016	22.96	23.38	22.72	22.89	5,713,337	+0.35(+1.57%)
Jan 21, 2016	22.40	22.83	22.11	22.53	6,089,517	+0.24(+1.06%)
Jan 20, 2016	21.78	22.57	21.38	22.30	8,273,411	+0.15(+0.67%)
Jan 19, 2016	22.51	22.55	21.79	22.15	4,856,957	-0.14(-0.62%)
Jan 15, 2016	22.25	22.29	22.29	22.29	6,566,711	-0.20(-0.88%)
Jan 14, 2016	21.98	22.64	21.53	22.48	6,376,538	+0.69(+3.18%)
Jan 13, 2016	22.27	22.46	21.70	21.79	5,392,198	-0.44(-1.97%)
Jan 12, 2016	22.45	22.64	21.89	22.23	3,344,068	-0.02(-0.09%)
Jan 11, 2016	22.43	22.51	21.92	22.25	5,324,781	+0.00(+0.00%)
Jan 08, 2016	22.67	22.84	22.17	22.25	5,689,021	-0.26(-1.14%)
Jan 07, 2016	22.52	22.88	22.42	22.50	6,009,233	-0.70(-3.03%)
Jan 06, 2016	22.94	23.53	22.89	23.21	5,808,078	+0.00(+0.02%)
Jan 05, 2016	23.32	23.39	22.86	23.20	4,384,984	+0.00(+0.02%)
Jan 04, 2016	22.87	23.31	22.56	23.20	5,852,856	-0.12(-0.51%)
Dec 31, 2015	23.50	23.32	23.32	23.32	2,703,246	-0.30(-1.29%)
Dec 30, 2015	23.77	23.97	23.60	23.62	2,172,475	-0.18(-0.74%)
Dec 29, 2015	23.77	23.91	23.55	23.80	2,771,727	+0.19(+0.79%)
Dec 28, 2015	23.81	23.88	23.42	23.61	2,818,591	-0.22(-0.93%)
Dec 24, 2015	23.90	23.83	23.83	23.83	1,470,857	-0.10(-0.41%)
Dec 23, 2015	23.53	23.98	23.53	23.93	4,911,304	+0.57(+2.44%)
Dec 22, 2015	22.68	23.50	22.67	23.36	5,544,194	+0.85(+3.76%)
Dec 21, 2015	22.41	22.74	22.31	22.51	5,992,623	+0.30(+1.35%)
Dec 18, 2015	22.21	22.44	22.15	22.21	10,651,646	-0.14(-0.62%)
Dec 17, 2015	22.98	23.04	22.34	22.35	5,882,155	-0.63(-2.74%)
Dec 16, 2015	23.22	23.35	22.62	22.98	5,560,732	+0.12(+0.52%)
Dec 15, 2015	22.80	23.15	22.78	22.86	4,975,494	+0.18(+0.78%)
Dec 14, 2015	22.69	22.88	22.35	22.69	5,298,653	+0.12(+0.55%)
Dec 11, 2015	22.90	23.40	22.40	22.56	5,655,535	-0.78(-3.33%)
Dec 10, 2015	23.25	23.54	23.18	23.34	3,767,682	+0.02(+0.08%)
Dec 09, 2015	23.10	23.73	23.03	23.32	6,395,319	+0.19(+0.81%)
Dec 08, 2015	23.23	23.35	22.92	23.14	6,806,376	-0.27(-1.16%)
Dec 07, 2015	23.68	23.73	23.27	23.41	5,130,360	-0.36(-1.53%)
Dec 04, 2015	23.33	24.02	23.22	23.77	10,426,090	+0.47(+2.03%)
Dec 03, 2015	23.82	23.82	23.05	23.30	13,578,441	-1.17(-4.80%)
Dec 02, 2015	24.60	24.82	24.43	24.47	5,443,740	-0.16(-0.66%)
Dec 01, 2015	24.45	24.68	24.31	24.63	6,522,144	-0.18(-0.71%)
Nov 30, 2015	24.67	24.88	24.36	24.81	5,785,929	+0.06(+0.23%)
Nov 27, 2015	24.63	24.87	24.56	24.75	1,421,226	+0.11(+0.47%)
Nov 25, 2015	24.57	24.64	24.64	24.64	3,263,614	+0.07(+0.27%)
Nov 24, 2015	24.29	24.71	24.22	24.57	3,355,173	+0.06(+0.23%)
Nov 23, 2015	24.63	24.81	24.47	24.52	2,749,224	-0.05(-0.19%)
Nov 20, 2015	24.53	24.73	24.38	24.56	5,398,951	+0.18(+0.74%)
Nov 19, 2015	24.57	24.59	24.14	24.38	4,081,719	-0.21(-0.85%)
Nov 18, 2015	23.90	24.63	23.82	24.59	4,611,600	+0.71(+2.98%)
Nov 17, 2015	24.05	24.12	23.84	23.88	3,299,727	-0.17(-0.70%)
Nov 16, 2015	23.86	24.10	23.67	24.05	3,900,974	+0.17(+0.70%)
Nov 13, 2015	23.83	24.11	23.76	23.88	2,818,683	+0.01(+0.06%)
Nov 12, 2015	24.29	24.41	23.83	23.87	4,370,636	-0.60(-2.44%)
Nov 11, 2015	24.67	24.70	24.35	24.46	3,098,450	-0.08(-0.33%)
Nov 10, 2015	24.68	24.92	24.38	24.54	5,200,007	-0.21(-0.83%)
Nov 09, 2015	25.47	25.90	24.62	24.75	4,363,114	-0.89(-3.48%)
Nov 06, 2015	25.41	25.77	25.24	25.64	5,313,694	+0.22(+0.88%)
Nov 05, 2015	25.13	25.45	24.90	25.42	4,184,359	+0.34(+1.36%)
Nov 04, 2015	25.01	25.38	24.89	25.08	4,559,808	-0.22(-0.88%)
Nov 03, 2015	25.45	25.64	25.06	25.30	5,295,081	-0.23(-0.89%)

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.