Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.77	23.15	22.26	23.00	9,135,125	+0.29(+1.29%)
Jan 28, 2016	23.15	23.26	22.64	22.70	5,878,872	-0.21(-0.89%)
Jan 27, 2016	23.01	23.72	22.73	22.91	4,575,029	-0.20(-0.89%)
Jan 26, 2016	23.04	23.41	22.79	23.11	4,030,438	+0.24(+1.07%)
Jan 25, 2016	23.24	23.60	22.71	22.87	6,423,922	-0.62(-2.62%)
Jan 22, 2016	23.07	24.27	22.79	23.49	13,104,532	-0.23(-0.99%)
Jan 21, 2016	23.83	24.38	23.45	23.72	6,097,187	-0.03(-0.12%)
Jan 20, 2016	23.64	24.17	22.88	23.75	8,340,726	-0.47(-1.93%)
Jan 19, 2016	24.87	25.08	23.95	24.22	5,762,510	-0.24(-1.00%)
Jan 15, 2016	24.36	24.46	24.46	24.46	6,482,020	-0.91(-3.58%)
Jan 14, 2016	25.20	25.55	24.33	25.37	3,174,117	+0.49(+1.96%)
Jan 13, 2016	26.56	26.64	24.79	24.88	4,509,634	-1.45(-5.50%)
Jan 12, 2016	26.28	26.39	25.89	26.33	6,178,485	+0.31(+1.18%)
Jan 11, 2016	26.34	26.36	25.80	26.02	7,018,475	-0.05(-0.19%)
Jan 08, 2016	26.61	26.76	26.04	26.07	5,080,898	-0.18(-0.67%)
Jan 07, 2016	26.67	27.18	26.12	26.25	5,000,537	-1.06(-3.90%)
Jan 06, 2016	27.47	27.71	27.09	27.31	4,067,454	-0.59(-2.10%)
Jan 05, 2016	28.03	28.36	27.64	27.90	2,403,391	-0.20(-0.69%)
Jan 04, 2016	28.19	28.31	27.51	28.09	3,882,671	-0.84(-2.90%)
Dec 31, 2015	29.06	28.93	28.93	28.93	2,161,697	-0.25(-0.87%)
Dec 30, 2015	29.10	29.36	28.98	29.19	2,056,208	+0.00(+0.00%)
Dec 29, 2015	29.12	29.34	28.93	29.19	1,787,766	+0.32(+1.12%)
Dec 28, 2015	28.83	28.88	28.47	28.86	1,250,582	-0.14(-0.47%)
Dec 24, 2015	28.88	29.00	29.00	29.00	785,652	+0.04(+0.13%)
Dec 23, 2015	28.77	29.01	28.46	28.96	2,215,190	+0.44(+1.54%)
Dec 22, 2015	28.22	28.64	27.96	28.52	2,390,520	+0.57(+2.02%)
Dec 21, 2015	28.38	28.51	27.79	27.96	4,568,824	-0.18(-0.62%)
Dec 18, 2015	28.98	29.09	28.06	28.13	12,000,758	-1.10(-3.77%)
Dec 17, 2015	29.94	30.02	29.24	29.24	3,308,858	-0.56(-1.87%)
Dec 16, 2015	29.98	30.06	29.06	29.79	4,678,108	+0.27(+0.93%)
Dec 15, 2015	28.68	29.63	28.68	29.52	3,672,729	+1.20(+4.24%)
Dec 14, 2015	28.46	28.82	27.92	28.32	2,852,993	+0.14(+0.49%)
Dec 11, 2015	28.66	29.07	28.06	28.18	3,007,654	-0.96(-3.28%)
Dec 10, 2015	28.90	29.43	28.72	29.14	2,295,638	+0.22(+0.78%)
Dec 09, 2015	29.20	29.82	28.68	28.91	3,707,491	-0.34(-1.17%)
Dec 08, 2015	29.08	29.42	28.96	29.25	3,556,626	-0.15(-0.50%)
Dec 07, 2015	29.88	29.95	29.19	29.40	3,018,900	-0.60(-1.98%)
Dec 04, 2015	29.28	30.05	29.23	30.00	2,470,615	+0.81(+2.78%)
Dec 03, 2015	30.03	30.03	29.04	29.19	3,244,209	-0.59(-1.97%)
Dec 02, 2015	30.21	30.24	29.70	29.77	2,730,399	-0.21(-0.72%)
Dec 01, 2015	29.84	30.24	29.60	29.99	2,553,553	+0.28(+0.95%)
Nov 30, 2015	29.66	29.88	29.46	29.70	2,312,929	+0.14(+0.46%)
Nov 27, 2015	29.55	29.64	29.37	29.57	627,928	+0.04(+0.13%)
Nov 25, 2015	29.43	29.53	29.53	29.53	1,380,859	+0.19(+0.63%)
Nov 24, 2015	29.01	29.39	28.83	29.34	1,932,218	+0.10(+0.33%)
Nov 23, 2015	29.55	29.76	29.22	29.24	1,410,707	-0.28(-0.96%)
Nov 20, 2015	29.49	29.78	29.38	29.53	2,625,235	+0.14(+0.47%)
Nov 19, 2015	29.57	29.88	29.24	29.39	3,716,937	+0.40(+1.38%)
Nov 18, 2015	28.72	29.04	28.49	28.99	2,285,801	+0.42(+1.47%)
Nov 17, 2015	28.62	28.90	28.32	28.57	2,141,160	+0.09(+0.31%)
Nov 16, 2015	28.01	28.49	27.72	28.48	1,814,932	+0.31(+1.11%)
Nov 13, 2015	28.22	28.67	27.78	28.17	2,661,198	-0.15(-0.52%)
Nov 12, 2015	29.03	29.12	28.25	28.32	3,723,879	-0.87(-2.98%)
Nov 11, 2015	29.66	29.72	29.17	29.19	1,997,382	-0.14(-0.47%)
Nov 10, 2015	29.40	29.62	28.85	29.32	2,358,773	-0.20(-0.66%)
Nov 09, 2015	29.88	30.11	29.42	29.52	3,828,120	-0.18(-0.59%)
Nov 06, 2015	29.28	30.16	29.07	29.69	5,906,088	+1.41(+4.97%)
Nov 05, 2015	28.30	28.40	28.02	28.29	2,243,279	+0.11(+0.38%)
Nov 04, 2015	28.25	28.36	28.03	28.18	2,392,346	+0.05(+0.17%)
Nov 03, 2015	28.12	28.26	27.94	28.13	3,521,675	-0.03(-0.10%)

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.