Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.35	21.34	20.28	21.34	3,596,976	+1.08(+5.33%)
Jan 28, 2016	20.63	20.70	20.04	20.26	1,233,072	-0.15(-0.73%)
Jan 27, 2016	20.62	20.89	20.25	20.41	1,443,291	-0.38(-1.83%)
Jan 26, 2016	20.70	20.99	20.34	20.79	1,290,037	+0.28(+1.37%)
Jan 25, 2016	20.71	21.67	20.48	20.51	2,345,630	-0.02(-0.10%)
Jan 22, 2016	20.03	20.66	19.98	20.53	1,727,963	+0.94(+4.80%)
Jan 21, 2016	19.93	20.09	19.32	19.59	2,131,295	-0.28(-1.41%)
Jan 20, 2016	19.45	20.06	18.96	19.87	2,031,196	+0.04(+0.20%)
Jan 19, 2016	20.26	20.26	19.58	19.83	1,915,007	-0.15(-0.75%)
Jan 15, 2016	19.72	19.98	19.98	19.98	2,374,200	-0.45(-2.20%)
Jan 14, 2016	20.07	20.64	19.64	20.43	2,079,063	+0.51(+2.56%)
Jan 13, 2016	20.65	20.79	19.70	19.92	2,162,933	-0.65(-3.16%)
Jan 12, 2016	20.90	20.95	20.12	20.57	1,706,448	-0.05(-0.24%)
Jan 11, 2016	21.03	21.17	20.48	20.62	3,511,162	-0.28(-1.34%)
Jan 08, 2016	21.98	22.21	20.84	20.90	2,726,834	-0.94(-4.30%)
Jan 07, 2016	22.87	22.87	21.68	21.84	2,941,233	-1.22(-5.29%)
Jan 06, 2016	23.22	23.66	23.01	23.06	3,251,488	-0.67(-2.82%)
Jan 05, 2016	24.33	24.48	23.66	23.73	2,486,135	-0.60(-2.47%)
Jan 04, 2016	23.81	24.45	23.81	24.33	2,522,358	-0.13(-0.53%)
Dec 31, 2015	24.64	24.46	24.46	24.46	6,149,200	-0.35(-1.41%)
Dec 30, 2015	24.82	25.00	24.57	24.81	1,625,269	-0.11(-0.44%)
Dec 29, 2015	24.55	24.93	24.29	24.92	2,142,129	+0.48(+1.96%)
Dec 28, 2015	25.52	25.60	24.33	24.44	3,642,541	-1.19(-4.64%)
Dec 24, 2015	25.58	25.63	25.63	25.63	416,100	+0.06(+0.23%)
Dec 23, 2015	25.22	25.70	25.14	25.57	995,039	+0.45(+1.79%)
Dec 22, 2015	25.14	25.25	24.81	25.12	1,082,111	+0.04(+0.16%)
Dec 21, 2015	25.31	25.41	24.79	25.08	1,970,329	-0.02(-0.08%)
Dec 18, 2015	25.47	26.11	25.06	25.10	3,350,592	-0.50(-1.95%)
Dec 17, 2015	26.76	26.80	25.59	25.60	2,817,177	-1.12(-4.19%)
Dec 16, 2015	26.81	27.00	26.39	26.72	2,290,758	+0.01(+0.04%)
Dec 15, 2015	26.70	26.91	26.67	26.71	3,951,584	+0.03(+0.11%)
Dec 14, 2015	26.84	26.92	26.38	26.68	6,244,054	+0.08(+0.30%)
Dec 11, 2015	26.78	27.14	26.52	26.60	9,754,139	-0.42(-1.55%)
Dec 10, 2015	26.50	27.11	26.36	27.02	10,542,366	+0.56(+2.12%)
Dec 09, 2015	26.12	26.64	26.10	26.46	8,822,281	+0.18(+0.68%)
Dec 08, 2015	26.08	26.34	25.92	26.28	7,275,895	+0.09(+0.34%)
Dec 07, 2015	26.55	26.58	26.15	26.19	5,693,578	-0.28(-1.06%)
Dec 04, 2015	26.53	26.78	26.45	26.47	2,239,490	-0.04(-0.15%)
Dec 03, 2015	27.09	27.26	26.35	26.51	8,914,480	-0.72(-2.64%)
Dec 02, 2015	27.22	27.46	27.20	27.23	3,062,222	-0.03(-0.11%)
Dec 01, 2015	27.17	27.46	27.12	27.26	3,965,476	+0.15(+0.55%)
Nov 30, 2015	27.31	27.35	27.06	27.11	2,339,673	-0.12(-0.44%)
Nov 27, 2015	27.20	27.35	27.14	27.23	760,660	+0.01(+0.04%)
Nov 25, 2015	26.99	27.22	27.22	27.22	2,657,600	+0.24(+0.89%)
Nov 24, 2015	27.00	27.09	26.83	26.98	1,790,390	-0.10(-0.37%)
Nov 23, 2015	27.10	27.20	26.89	27.08	2,011,486	-0.05(-0.18%)
Nov 20, 2015	27.22	27.38	27.07	27.13	1,646,025	+0.06(+0.22%)
Nov 19, 2015	26.82	27.11	26.67	27.07	3,760,363	+0.28(+1.05%)
Nov 18, 2015	26.86	26.98	26.69	26.79	2,567,667	+0.00(+0.00%)
Nov 17, 2015	27.01	27.10	26.75	26.79	1,320,130	-0.20(-0.74%)
Nov 16, 2015	26.43	27.09	26.42	26.99	2,225,232	+0.57(+2.16%)
Nov 13, 2015	26.74	26.86	26.08	26.42	3,102,378	-0.01(-0.04%)
Nov 12, 2015	27.48	27.80	26.41	26.43	6,931,319	-0.35(-1.31%)
Nov 11, 2015	26.75	27.06	26.40	26.78	771,299	+0.07(+0.26%)
Nov 10, 2015	26.82	27.27	26.40	26.71	941,018	-0.25(-0.93%)
Nov 09, 2015	27.18	27.23	26.69	26.96	604,723	-0.35(-1.28%)
Nov 06, 2015	26.81	27.36	26.60	27.31	730,740	+0.35(+1.30%)
Nov 05, 2015	27.12	27.28	26.59	26.96	1,649,446	-0.16(-0.59%)
Nov 04, 2015	27.54	27.59	27.07	27.12	1,178,815	-0.29(-1.06%)
Nov 03, 2015	27.04	27.60	26.94	27.41	1,514,852	+0.26(+0.96%)

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.