Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.27	20.70	20.09	20.69	23,470,492	+0.57(+2.82%)
Jan 28, 2016	20.53	20.66	19.94	20.13	20,003,800	-0.16(-0.79%)
Jan 27, 2016	20.19	20.92	20.03	20.29	24,744,642	+0.02(+0.12%)
Jan 26, 2016	19.90	20.40	19.90	20.26	16,810,764	+0.41(+2.04%)
Jan 25, 2016	20.24	20.28	19.82	19.86	25,323,590	-0.50(-2.46%)
Jan 22, 2016	20.08	20.65	20.01	20.36	28,304,420	+0.66(+3.35%)
Jan 21, 2016	20.10	20.34	19.63	19.70	27,840,956	-0.37(-1.82%)
Jan 20, 2016	20.43	20.48	19.61	20.06	32,629,448	-0.81(-3.88%)
Jan 19, 2016	21.33	21.56	20.48	20.87	35,812,952	+0.23(+1.12%)
Jan 15, 2016	20.69	20.64	20.64	20.64	37,065,260	-0.94(-4.35%)
Jan 14, 2016	21.45	21.72	20.85	21.58	29,956,802	+0.21(+0.97%)
Jan 13, 2016	22.84	22.89	21.06	21.37	37,387,988	-1.25(-5.52%)
Jan 12, 2016	22.84	22.96	22.26	22.62	20,180,292	+0.00(+0.00%)
Jan 11, 2016	22.61	22.73	22.11	22.62	24,424,956	+0.06(+0.28%)
Jan 08, 2016	23.38	23.44	22.49	22.56	19,242,830	-0.48(-2.07%)
Jan 07, 2016	23.75	23.90	22.88	23.04	22,798,966	-1.21(-4.98%)
Jan 06, 2016	24.35	24.47	24.04	24.24	16,426,143	-0.62(-2.49%)
Jan 05, 2016	25.02	25.20	24.59	24.86	12,392,479	-0.16(-0.64%)
Jan 04, 2016	24.40	25.05	24.29	25.02	19,813,464	-0.26(-1.04%)
Dec 31, 2015	25.36	25.28	25.28	25.28	10,258,611	-0.33(-1.30%)
Dec 30, 2015	25.83	25.95	25.59	25.62	6,362,220	-0.25(-0.98%)
Dec 29, 2015	25.79	25.99	25.69	25.87	8,036,803	+0.30(+1.18%)
Dec 28, 2015	25.72	25.72	25.40	25.57	6,819,045	-0.25(-0.95%)
Dec 24, 2015	25.89	25.82	25.82	25.82	3,520,307	-0.10(-0.37%)
Dec 23, 2015	25.81	26.02	25.65	25.91	8,563,702	+0.30(+1.18%)
Dec 22, 2015	25.40	25.74	25.13	25.61	14,427,954	+0.43(+1.70%)
Dec 21, 2015	25.13	25.28	24.79	25.18	13,738,123	+0.31(+1.25%)
Dec 18, 2015	25.54	25.63	24.84	24.87	24,320,482	-0.87(-3.37%)
Dec 17, 2015	26.89	26.91	25.72	25.74	20,073,484	-0.98(-3.66%)
Dec 16, 2015	26.37	26.84	25.98	26.72	17,208,168	+0.61(+2.34%)
Dec 15, 2015	25.94	26.29	25.88	26.10	17,244,604	+0.76(+3.01%)
Dec 14, 2015	25.54	25.85	24.95	25.34	18,846,296	-0.16(-0.62%)
Dec 11, 2015	26.08	26.27	25.38	25.50	20,296,330	-1.07(-4.01%)
Dec 10, 2015	26.63	26.95	26.45	26.56	13,429,155	+0.04(+0.15%)
Dec 09, 2015	26.87	27.27	26.30	26.52	16,618,259	-0.55(-2.03%)
Dec 08, 2015	27.21	27.30	26.90	27.07	13,347,367	-0.49(-1.79%)
Dec 07, 2015	28.04	28.07	27.36	27.57	10,554,165	-0.51(-1.81%)
Dec 04, 2015	27.55	28.28	27.35	28.07	16,613,210	+0.69(+2.53%)
Dec 03, 2015	27.86	28.00	27.26	27.38	18,897,596	-0.35(-1.26%)
Dec 02, 2015	28.11	28.14	27.60	27.73	13,834,306	-0.30(-1.08%)
Dec 01, 2015	27.50	28.10	27.50	28.04	23,391,248	+0.77(+2.83%)
Nov 30, 2015	26.87	27.45	26.79	27.26	21,890,430	+0.41(+1.54%)
Nov 27, 2015	26.73	26.96	26.61	26.85	3,792,498	+0.14(+0.51%)
Nov 25, 2015	26.72	26.72	26.72	26.72	7,812,562	+0.02(+0.06%)
Nov 24, 2015	26.45	26.85	26.37	26.70	9,991,214	-0.04(-0.15%)
Nov 23, 2015	26.96	27.14	26.68	26.74	10,017,720	-0.21(-0.80%)
Nov 20, 2015	27.29	27.45	26.85	26.95	10,849,684	-0.21(-0.76%)
Nov 19, 2015	27.25	27.38	26.99	27.16	11,256,461	-0.06(-0.23%)
Nov 18, 2015	26.78	27.27	26.72	27.22	13,078,997	+0.52(+1.96%)
Nov 17, 2015	27.38	27.38	26.60	26.70	13,654,095	-0.37(-1.35%)
Nov 16, 2015	26.82	27.14	26.41	27.07	14,124,778	+0.10(+0.35%)
Nov 13, 2015	27.06	27.32	26.85	26.97	10,980,308	-0.24(-0.88%)
Nov 12, 2015	27.61	27.64	27.17	27.21	13,088,160	-0.63(-2.26%)
Nov 11, 2015	28.12	28.25	27.78	27.84	9,448,729	-0.17(-0.62%)
Nov 10, 2015	27.82	28.07	27.60	28.01	9,228,651	+0.10(+0.37%)
Nov 09, 2015	28.23	28.41	27.69	27.91	13,809,478	-0.24(-0.85%)
Nov 06, 2015	27.77	28.31	27.70	28.15	24,349,992	+1.22(+4.52%)
Nov 05, 2015	26.65	27.07	26.56	26.93	15,338,299	+0.38(+1.44%)
Nov 04, 2015	26.55	26.71	26.42	26.55	11,480,274	+0.09(+0.33%)
Nov 03, 2015	26.45	26.66	26.29	26.46	14,328,559	-0.15(-0.57%)

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.