Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.52	22.91	22.52	22.91	3,000,871	+0.65(+2.92%)
Jan 28, 2016	22.40	22.44	22.07	22.26	1,981,656	-0.01(-0.04%)
Jan 27, 2016	22.34	22.63	22.18	22.27	1,813,745	-0.14(-0.63%)
Jan 26, 2016	22.23	22.43	22.16	22.41	1,708,638	+0.36(+1.62%)
Jan 25, 2016	22.21	22.30	22.03	22.05	2,346,493	-0.37(-1.64%)
Jan 22, 2016	22.22	22.43	22.19	22.42	2,346,100	+0.80(+3.70%)
Jan 21, 2016	21.51	21.82	21.32	21.62	4,109,122	+0.13(+0.61%)
Jan 20, 2016	21.52	21.64	21.03	21.49	4,941,225	-0.49(-2.23%)
Jan 19, 2016	22.19	22.21	21.81	21.98	2,992,257	+0.21(+0.95%)
Jan 15, 2016	21.72	21.77	21.77	21.77	2,301,997	-0.79(-3.51%)
Jan 14, 2016	22.35	22.68	22.14	22.56	2,102,627	+0.30(+1.35%)
Jan 13, 2016	22.84	22.84	22.19	22.26	2,393,636	-0.36(-1.58%)
Jan 12, 2016	22.70	22.73	22.38	22.62	1,937,064	+0.13(+0.59%)
Jan 11, 2016	22.59	22.60	22.20	22.49	1,777,423	+0.17(+0.76%)
Jan 08, 2016	22.74	22.80	22.26	22.32	2,247,369	-0.20(-0.88%)
Jan 07, 2016	22.67	22.89	22.49	22.52	2,371,143	-0.66(-2.84%)
Jan 06, 2016	23.13	23.26	23.02	23.17	1,822,988	-0.42(-1.80%)
Jan 05, 2016	23.58	23.61	23.45	23.60	3,150,672	+0.05(+0.20%)
Jan 04, 2016	23.49	23.55	23.31	23.55	1,640,215	-0.37(-1.54%)
Dec 31, 2015	24.00	23.92	23.92	23.92	1,904,401	-0.18(-0.74%)
Dec 30, 2015	24.18	24.20	24.07	24.10	2,959,028	-0.15(-0.62%)
Dec 29, 2015	24.18	24.29	24.18	24.25	2,824,976	+0.31(+1.30%)
Dec 28, 2015	23.92	23.96	23.84	23.94	2,901,447	-0.06(-0.27%)
Dec 24, 2015	24.04	24.00	24.00	24.00	1,398,701	-0.12(-0.50%)
Dec 23, 2015	23.96	24.13	23.95	24.12	11,139,059	+0.39(+1.65%)
Dec 22, 2015	23.60	23.74	23.49	23.73	3,667,814	+0.15(+0.63%)
Dec 21, 2015	23.78	23.79	23.43	23.58	3,721,586	+0.08(+0.36%)
Dec 18, 2015	23.73	23.74	23.50	23.50	3,923,955	-0.40(-1.68%)
Dec 17, 2015	24.12	24.17	23.89	23.90	3,418,796	-0.12(-0.51%)
Dec 16, 2015	23.80	24.06	23.66	24.02	3,238,160	+0.50(+2.15%)
Dec 15, 2015	23.41	23.58	23.39	23.52	4,472,087	+0.25(+1.08%)
Dec 14, 2015	23.29	23.33	22.90	23.26	3,071,014	+0.10(+0.44%)
Dec 11, 2015	23.34	23.36	23.13	23.16	2,080,732	-0.55(-2.32%)
Dec 10, 2015	23.79	23.83	23.68	23.71	2,252,416	+0.09(+0.40%)
Dec 09, 2015	23.84	24.03	23.51	23.62	2,445,038	-0.39(-1.63%)
Dec 08, 2015	23.97	24.07	23.87	24.01	3,287,685	-0.39(-1.61%)
Dec 07, 2015	24.50	24.50	24.31	24.40	1,161,043	-0.07(-0.31%)
Dec 04, 2015	24.14	24.53	24.14	24.48	3,215,068	+0.31(+1.28%)
Dec 03, 2015	24.67	24.68	24.06	24.17	2,834,666	-0.59(-2.38%)
Dec 02, 2015	24.97	25.00	24.70	24.76	2,163,091	-0.18(-0.73%)
Dec 01, 2015	24.90	24.96	24.81	24.94	2,189,712	+0.16(+0.64%)
Nov 30, 2015	24.84	24.86	24.75	24.78	2,035,976	-0.01(-0.04%)
Nov 27, 2015	24.81	24.84	24.77	24.79	280,905	+0.09(+0.37%)
Nov 25, 2015	24.72	24.70	24.70	24.70	1,982,509	+0.08(+0.34%)
Nov 24, 2015	24.46	24.64	24.44	24.62	2,070,823	-0.02(-0.08%)
Nov 23, 2015	24.73	24.80	24.60	24.63	1,882,568	-0.10(-0.41%)
Nov 20, 2015	24.80	24.87	24.73	24.74	941,256	+0.01(+0.04%)
Nov 19, 2015	24.74	24.81	24.69	24.73	1,979,968	+0.00(+0.00%)
Nov 18, 2015	24.57	24.77	24.53	24.73	1,982,211	+0.24(+0.98%)
Nov 17, 2015	24.55	24.65	24.45	24.49	2,415,320	+0.10(+0.42%)
Nov 16, 2015	24.06	24.39	24.06	24.38	1,232,448	+0.37(+1.54%)
Nov 13, 2015	24.10	24.17	23.97	24.01	3,575,120	-0.14(-0.58%)
Nov 12, 2015	24.35	24.41	24.14	24.15	1,628,296	-0.40(-1.62%)
Nov 11, 2015	24.64	24.67	24.53	24.55	1,603,800	+0.04(+0.15%)
Nov 10, 2015	24.43	24.53	24.39	24.51	1,724,394	+0.05(+0.19%)
Nov 09, 2015	24.64	24.64	24.36	24.47	1,587,426	-0.31(-1.23%)
Nov 06, 2015	24.74	24.78	24.59	24.77	3,707,651	+0.15(+0.60%)
Nov 05, 2015	24.66	24.73	24.54	24.62	1,272,711	+0.03(+0.11%)
Nov 04, 2015	24.71	24.73	24.54	24.60	1,120,044	+0.01(+0.04%)
Nov 03, 2015	24.44	24.66	24.44	24.59	1,274,668	+0.04(+0.15%)

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.