Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.33	23.71	22.80	23.56	8,917,078	+0.30(+1.29%)
Jan 28, 2016	23.72	23.83	23.19	23.26	5,738,549	-0.21(-0.89%)
Jan 27, 2016	23.57	24.30	23.29	23.47	4,465,827	-0.21(-0.89%)
Jan 26, 2016	23.60	23.98	23.35	23.68	3,934,235	+0.25(+1.07%)
Jan 25, 2016	23.81	24.18	23.27	23.43	6,270,589	-0.63(-2.62%)
Jan 22, 2016	23.63	24.86	23.35	24.06	12,791,739	-0.24(-0.99%)
Jan 21, 2016	24.41	24.98	24.02	24.30	5,951,653	-0.03(-0.12%)
Jan 20, 2016	24.22	24.76	23.44	24.33	8,141,641	-0.48(-1.93%)
Jan 19, 2016	25.48	25.69	24.54	24.81	5,624,964	-0.25(-1.00%)
Jan 15, 2016	24.96	25.06	25.06	25.06	6,327,300	-0.93(-3.58%)
Jan 14, 2016	25.82	26.17	24.93	25.99	3,098,354	+0.50(+1.96%)
Jan 13, 2016	27.21	27.29	25.40	25.49	4,401,993	-1.49(-5.51%)
Jan 12, 2016	26.92	27.04	26.52	26.98	6,031,010	+0.32(+1.18%)
Jan 11, 2016	26.98	27.00	26.43	26.66	6,850,951	-0.05(-0.19%)
Jan 08, 2016	27.26	27.41	26.68	26.71	4,959,622	-0.18(-0.67%)
Jan 07, 2016	27.32	27.84	26.76	26.89	4,881,179	-1.09(-3.90%)
Jan 06, 2016	28.14	28.39	27.75	27.98	3,970,368	-0.60(-2.10%)
Jan 05, 2016	28.72	29.05	28.32	28.58	2,346,025	-0.20(-0.69%)
Jan 04, 2016	28.88	29.00	28.18	28.78	3,789,996	-0.86(-2.90%)
Dec 31, 2015	29.77	29.64	29.64	29.64	2,110,100	-0.26(-0.87%)
Dec 30, 2015	29.81	30.08	29.69	29.90	2,007,129	+0.00(+0.00%)
Dec 29, 2015	29.83	30.06	29.64	29.90	1,745,094	+0.33(+1.12%)
Dec 28, 2015	29.53	29.59	29.16	29.57	1,220,732	-0.14(-0.47%)
Dec 24, 2015	29.59	29.71	29.71	29.71	766,900	+0.04(+0.13%)
Dec 23, 2015	29.47	29.71	29.16	29.67	2,162,316	+0.45(+1.54%)
Dec 22, 2015	28.91	29.34	28.64	29.22	2,333,461	+0.58(+2.03%)
Dec 21, 2015	29.07	29.21	28.47	28.64	4,459,771	-0.18(-0.62%)
Dec 18, 2015	29.69	29.80	28.75	28.82	11,714,311	-1.13(-3.77%)
Dec 17, 2015	30.67	30.75	29.95	29.95	3,229,879	-0.57(-1.87%)
Dec 16, 2015	30.71	30.80	29.77	30.52	4,566,446	+0.28(+0.93%)
Dec 15, 2015	29.38	30.35	29.38	30.24	3,585,065	+1.23(+4.24%)
Dec 14, 2015	29.16	29.52	28.60	29.01	2,784,895	+0.14(+0.48%)
Dec 11, 2015	29.36	29.78	28.75	28.87	2,935,864	-0.98(-3.28%)
Dec 10, 2015	29.61	30.15	29.42	29.85	2,240,844	+0.23(+0.78%)
Dec 09, 2015	29.91	30.55	29.38	29.62	3,618,997	-0.35(-1.17%)
Dec 08, 2015	29.79	30.14	29.67	29.97	3,471,733	-0.15(-0.50%)
Dec 07, 2015	30.61	30.68	29.90	30.12	2,946,842	-0.61(-1.99%)
Dec 04, 2015	30.00	30.78	29.94	30.73	2,411,644	+0.83(+2.78%)
Dec 03, 2015	30.76	30.76	29.75	29.90	3,166,773	-0.60(-1.97%)
Dec 02, 2015	30.95	30.98	30.43	30.50	2,665,227	-0.22(-0.72%)
Dec 01, 2015	30.57	30.98	30.32	30.72	2,492,602	+0.29(+0.95%)
Nov 30, 2015	30.39	30.61	30.18	30.43	2,257,722	+0.14(+0.46%)
Nov 27, 2015	30.27	30.36	30.09	30.29	612,940	+0.04(+0.13%)
Nov 25, 2015	30.15	30.25	30.25	30.25	1,347,900	+0.19(+0.63%)
Nov 24, 2015	29.72	30.11	29.53	30.06	1,886,098	+0.10(+0.33%)
Nov 23, 2015	30.27	30.49	29.93	29.96	1,377,035	-0.29(-0.96%)
Nov 20, 2015	30.21	30.51	30.10	30.25	2,562,573	+0.14(+0.46%)
Nov 19, 2015	30.29	30.61	29.96	30.11	3,628,217	+0.41(+1.38%)
Nov 18, 2015	29.42	29.75	29.19	29.70	2,231,241	+0.43(+1.47%)
Nov 17, 2015	29.32	29.61	29.01	29.27	2,090,053	+0.09(+0.31%)
Nov 16, 2015	28.69	29.19	28.40	29.18	1,771,612	+0.32(+1.11%)
Nov 13, 2015	28.91	29.37	28.46	28.86	2,597,678	-0.15(-0.52%)
Nov 12, 2015	29.74	29.83	28.94	29.01	3,634,994	-0.89(-2.98%)
Nov 11, 2015	30.39	30.45	29.88	29.90	1,949,707	-0.14(-0.47%)
Nov 10, 2015	30.12	30.34	29.55	30.04	2,302,472	-0.20(-0.66%)
Nov 09, 2015	30.61	30.85	30.14	30.24	3,736,747	-0.18(-0.59%)
Nov 06, 2015	30.00	30.90	29.78	30.42	5,765,115	+1.44(+4.97%)
Nov 05, 2015	28.99	29.09	28.70	28.98	2,189,734	+0.11(+0.38%)
Nov 04, 2015	28.94	29.05	28.72	28.87	2,335,243	+0.05(+0.17%)
Nov 03, 2015	28.81	28.95	28.62	28.82	3,437,616	-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.