Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.57	24.48	22.51	23.88	5,517,032	+3.59(+17.69%)
Jan 28, 2016	21.04	20.49	19.90	20.29	2,452,752	-0.75(-3.56%)
Jan 27, 2016	21.22	21.43	20.92	21.04	739,856	-0.19(-0.89%)
Jan 26, 2016	20.84	21.29	20.80	21.23	1,078,298	+0.10(+0.47%)
Jan 25, 2016	21.26	21.46	21.09	21.13	1,177,553	-0.61(-2.81%)
Jan 22, 2016	21.40	21.89	21.37	21.74	1,689,191	+0.58(+2.74%)
Jan 21, 2016	20.93	21.48	20.84	21.16	1,303,007	+0.12(+0.57%)
Jan 20, 2016	20.89	21.30	20.16	21.04	2,711,934	-1.17(-5.27%)
Jan 19, 2016	22.71	22.77	21.96	22.21	2,155,550	+0.77(+3.59%)
Jan 15, 2016	21.58	21.44	21.44	21.44	1,662,000	-0.86(-3.86%)
Jan 14, 2016	22.25	22.39	21.90	22.30	3,010,675	-0.19(-0.84%)
Jan 13, 2016	23.14	23.23	22.34	22.49	2,372,028	-0.36(-1.58%)
Jan 12, 2016	23.08	23.09	22.55	22.85	2,060,534	-0.51(-2.18%)
Jan 11, 2016	23.37	23.42	22.99	23.36	2,392,462	+0.36(+1.57%)
Jan 08, 2016	23.82	23.91	23.00	23.00	1,869,575	-0.27(-1.16%)
Jan 07, 2016	23.52	23.65	23.17	23.27	2,108,671	-0.36(-1.52%)
Jan 06, 2016	25.47	24.25	23.27	23.63	5,280,625	-1.84(-7.22%)
Jan 05, 2016	24.91	25.72	24.91	25.47	3,480,927	+0.74(+2.99%)
Jan 04, 2016	24.45	24.80	24.31	24.73	2,461,355	+0.12(+0.49%)
Dec 31, 2015	24.67	24.61	24.61	24.61	688,900	-0.11(-0.44%)
Dec 30, 2015	24.78	24.90	24.70	24.72	344,917	-0.11(-0.44%)
Dec 29, 2015	24.86	24.90	24.68	24.83	657,633	+0.16(+0.65%)
Dec 28, 2015	24.71	24.79	24.53	24.67	590,167	-0.03(-0.12%)
Dec 24, 2015	24.58	24.70	24.70	24.70	467,400	+0.08(+0.32%)
Dec 23, 2015	24.49	24.72	24.42	24.62	1,130,192	+0.32(+1.32%)
Dec 22, 2015	24.06	24.37	24.00	24.30	989,585	-0.05(-0.21%)
Dec 21, 2015	24.29	24.42	23.97	24.35	1,472,103	-0.09(-0.37%)
Dec 18, 2015	24.59	24.69	24.44	24.44	1,159,465	-0.69(-2.75%)
Dec 17, 2015	25.32	25.49	25.12	25.13	981,860	-0.11(-0.44%)
Dec 16, 2015	24.85	25.29	24.77	25.24	2,197,670	+0.74(+3.02%)
Dec 15, 2015	24.62	24.77	24.32	24.50	1,973,384	-0.15(-0.61%)
Dec 14, 2015	24.48	24.76	24.27	24.65	1,906,022	+0.31(+1.27%)
Dec 11, 2015	24.50	24.58	24.24	24.34	1,308,205	-0.29(-1.18%)
Dec 10, 2015	24.74	24.82	24.58	24.63	936,452	+0.27(+1.11%)
Dec 09, 2015	24.67	24.68	24.17	24.36	1,375,519	-0.44(-1.77%)
Dec 08, 2015	24.88	24.97	24.67	24.80	1,280,107	-0.50(-1.98%)
Dec 07, 2015	25.38	25.43	25.15	25.30	478,857	-0.09(-0.35%)
Dec 04, 2015	25.11	25.41	25.07	25.39	1,432,054	+0.14(+0.55%)
Dec 03, 2015	25.63	25.74	25.18	25.25	1,751,058	-0.15(-0.59%)
Dec 02, 2015	25.69	25.70	25.33	25.40	2,038,457	-0.80(-3.05%)
Dec 01, 2015	26.20	26.36	26.15	26.20	603,141	+0.28(+1.08%)
Nov 30, 2015	25.95	26.04	25.83	25.92	883,242	-0.57(-2.15%)
Nov 27, 2015	26.57	26.74	26.46	26.49	212,135	-0.02(-0.08%)
Nov 25, 2015	26.47	26.51	26.51	26.51	626,200	-0.45(-1.67%)
Nov 24, 2015	26.86	27.04	26.67	26.96	674,170	+0.17(+0.63%)
Nov 23, 2015	26.80	27.04	26.75	26.79	645,477	-0.10(-0.37%)
Nov 20, 2015	26.91	27.01	26.82	26.89	520,298	+0.03(+0.11%)
Nov 19, 2015	26.90	27.03	26.80	26.86	567,443	-0.13(-0.48%)
Nov 18, 2015	26.84	27.02	26.75	26.99	935,057	+0.12(+0.45%)
Nov 17, 2015	26.88	27.24	26.73	26.87	1,471,010	-0.57(-2.08%)
Nov 16, 2015	27.18	27.45	27.15	27.44	632,245	+0.13(+0.48%)
Nov 13, 2015	27.51	27.58	27.24	27.31	771,457	-0.56(-2.01%)
Nov 12, 2015	28.02	28.11	27.83	27.87	528,767	-0.43(-1.52%)
Nov 11, 2015	28.40	28.44	28.19	28.30	568,198	+0.20(+0.71%)
Nov 10, 2015	28.01	28.17	27.82	28.10	481,811	+0.23(+0.83%)
Nov 09, 2015	28.09	28.27	27.72	27.87	648,545	-0.18(-0.64%)
Nov 06, 2015	27.87	28.09	27.78	28.05	904,452	-0.30(-1.06%)
Nov 05, 2015	28.45	28.63	28.26	28.35	536,734	-0.10(-0.35%)
Nov 04, 2015	28.55	28.67	28.36	28.45	886,891	-0.46(-1.59%)
Nov 03, 2015	28.72	29.08	28.72	28.91	680,354	+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.