Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.88	23.34	22.79	23.28	45,791,500	+0.67(+2.96%)
Jan 28, 2016	22.77	22.81	22.42	22.61	30,540,948	-0.00(-0.02%)
Jan 27, 2016	22.96	23.17	22.55	22.62	29,308,952	-0.30(-1.31%)
Jan 26, 2016	22.59	22.99	22.55	22.92	37,663,236	+0.26(+1.16%)
Jan 25, 2016	23.02	23.12	22.61	22.66	25,556,748	-0.47(-2.02%)
Jan 22, 2016	23.20	23.20	22.86	23.12	23,609,144	+0.42(+1.86%)
Jan 21, 2016	22.41	22.92	22.23	22.70	36,716,380	+0.30(+1.32%)
Jan 20, 2016	22.56	22.57	21.88	22.41	53,946,164	-0.27(-1.18%)
Jan 19, 2016	22.91	22.92	22.43	22.67	29,500,060	+0.15(+0.67%)
Jan 15, 2016	22.28	22.52	22.52	22.52	39,918,500	-0.48(-2.11%)
Jan 14, 2016	22.38	23.26	22.30	23.01	31,150,544	+0.63(+2.80%)
Jan 13, 2016	23.17	23.19	22.33	22.38	38,436,448	-0.55(-2.41%)
Jan 12, 2016	22.83	23.17	22.72	22.93	23,813,434	+0.06(+0.27%)
Jan 11, 2016	22.94	23.01	22.54	22.87	27,199,534	+0.02(+0.10%)
Jan 08, 2016	22.93	23.42	22.81	22.85	33,718,864	+0.02(+0.10%)
Jan 07, 2016	22.61	23.14	22.47	22.82	38,789,980	-0.25(-1.10%)
Jan 06, 2016	22.95	23.26	22.88	23.08	25,902,014	-0.18(-0.77%)
Jan 05, 2016	23.34	23.43	23.19	23.26	33,866,532	+0.00(+0.02%)
Jan 04, 2016	23.05	23.26	22.92	23.25	31,732,882	-0.28(-1.18%)
Dec 31, 2015	23.58	23.53	23.53	23.53	18,612,468	-0.12(-0.49%)
Dec 30, 2015	23.98	24.00	23.64	23.65	15,506,196	-0.35(-1.48%)
Dec 29, 2015	23.98	24.16	23.89	24.00	17,348,994	+0.15(+0.65%)
Dec 28, 2015	23.82	23.96	23.66	23.85	12,237,401	-0.05(-0.19%)
Dec 24, 2015	23.95	23.89	23.89	23.89	8,377,241	+0.05(+0.23%)
Dec 23, 2015	23.81	23.88	23.71	23.84	17,327,794	+0.12(+0.49%)
Dec 22, 2015	23.83	23.99	23.67	23.72	25,255,168	+0.18(+0.76%)
Dec 21, 2015	23.69	23.70	23.10	23.54	33,569,256	+0.02(+0.11%)
Dec 18, 2015	23.77	23.77	23.49	23.52	48,501,000	-0.42(-1.75%)
Dec 17, 2015	24.39	24.53	23.93	23.94	24,161,852	-0.54(-2.21%)
Dec 16, 2015	24.29	24.55	24.11	24.48	40,136,532	+0.40(+1.64%)
Dec 15, 2015	24.21	24.66	23.99	24.08	42,635,464	+0.16(+0.66%)
Dec 14, 2015	24.14	24.19	23.43	23.92	64,967,048	-0.25(-1.03%)
Dec 11, 2015	24.54	24.84	24.16	24.17	46,291,236	-0.71(-2.85%)
Dec 10, 2015	24.27	25.13	24.27	24.88	32,037,058	+0.45(+1.84%)
Dec 09, 2015	24.70	24.83	24.22	24.43	30,526,624	-0.40(-1.60%)
Dec 08, 2015	25.10	25.13	24.51	24.83	33,909,476	-0.35(-1.37%)
Dec 07, 2015	25.26	25.39	24.97	25.17	17,200,184	-0.16(-0.63%)
Dec 04, 2015	24.85	25.47	24.81	25.33	29,326,560	+0.47(+1.90%)
Dec 03, 2015	25.18	25.36	24.74	24.86	27,885,700	-0.36(-1.42%)
Dec 02, 2015	25.66	25.75	25.16	25.22	22,233,890	-0.53(-2.06%)
Dec 01, 2015	25.63	25.76	25.54	25.75	18,831,832	+0.37(+1.46%)
Nov 30, 2015	25.66	25.71	25.30	25.38	24,924,716	-0.30(-1.19%)
Nov 27, 2015	25.57	25.78	25.45	25.68	6,801,071	+0.08(+0.31%)
Nov 25, 2015	25.66	25.60	25.60	25.60	14,597,224	-0.11(-0.42%)
Nov 24, 2015	25.74	25.74	25.48	25.71	20,386,410	-0.20(-0.76%)
Nov 23, 2015	26.11	26.26	25.79	25.91	14,633,010	-0.32(-1.22%)
Nov 20, 2015	26.32	26.36	26.07	26.23	22,067,942	+0.12(+0.45%)
Nov 19, 2015	26.07	26.27	25.95	26.11	18,817,576	+0.02(+0.10%)
Nov 18, 2015	25.50	26.12	25.45	26.09	21,077,350	+0.60(+2.34%)
Nov 17, 2015	25.43	25.64	25.27	25.49	19,607,244	-0.09(-0.35%)
Nov 16, 2015	25.21	25.61	25.08	25.58	18,506,938	+0.46(+1.85%)
Nov 13, 2015	25.56	25.74	25.10	25.12	18,680,028	-0.53(-2.05%)
Nov 12, 2015	25.58	25.90	25.48	25.64	21,374,088	-0.03(-0.10%)
Nov 11, 2015	25.78	25.78	25.54	25.67	14,510,445	-0.01(-0.03%)
Nov 10, 2015	25.55	25.85	25.50	25.68	21,181,296	+0.09(+0.36%)
Nov 09, 2015	25.53	25.65	25.22	25.58	20,458,384	-0.11(-0.42%)
Nov 06, 2015	25.70	25.77	25.37	25.69	30,633,682	-0.08(-0.32%)
Nov 05, 2015	25.64	25.82	25.44	25.78	22,661,856	+0.15(+0.57%)
Nov 04, 2015	26.06	26.28	25.50	25.63	33,528,390	-0.46(-1.76%)
Nov 03, 2015	26.03	26.16	25.85	26.09	20,255,298	-0.08(-0.29%)

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.