Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.05	21.31	20.83	21.29	33,718,092	+0.30(+1.43%)
Jan 28, 2016	21.09	21.90	20.33	20.99	61,542,792	-2.99(-12.45%)
Jan 27, 2016	24.24	24.57	23.69	23.98	20,447,572	-0.21(-0.86%)
Jan 26, 2016	23.78	24.21	23.78	24.19	8,398,786	+0.47(+1.97%)
Jan 25, 2016	23.96	24.10	23.69	23.72	10,868,518	-0.27(-1.12%)
Jan 22, 2016	24.02	24.27	23.70	23.99	11,509,689	+0.31(+1.30%)
Jan 21, 2016	23.48	23.82	22.98	23.68	16,964,994	+0.25(+1.05%)
Jan 20, 2016	22.55	23.72	22.47	23.44	19,288,890	+0.05(+0.19%)
Jan 19, 2016	23.25	23.52	23.02	23.39	15,211,361	+0.46(+2.02%)
Jan 15, 2016	22.74	22.93	22.93	22.93	15,790,651	-0.54(-2.32%)
Jan 14, 2016	23.07	23.73	22.65	23.47	18,234,754	+0.41(+1.77%)
Jan 13, 2016	23.97	24.02	22.93	23.06	12,846,002	-0.73(-3.05%)
Jan 12, 2016	23.70	23.96	23.53	23.79	10,404,870	+0.10(+0.42%)
Jan 11, 2016	23.55	23.83	23.41	23.69	13,153,264	+0.32(+1.36%)
Jan 08, 2016	23.57	23.74	23.30	23.37	12,376,520	+0.05(+0.23%)
Jan 07, 2016	23.42	24.03	23.24	23.32	14,707,376	-0.65(-2.73%)
Jan 06, 2016	23.45	24.20	23.39	23.97	13,374,792	+0.26(+1.11%)
Jan 05, 2016	24.15	24.38	23.55	23.71	18,389,238	-0.28(-1.17%)
Jan 04, 2016	24.61	24.73	23.67	23.99	21,051,224	-0.95(-3.82%)
Dec 31, 2015	25.08	24.94	24.94	24.94	5,424,659	-0.25(-0.97%)
Dec 30, 2015	25.17	25.41	25.15	25.19	4,446,896	-0.15(-0.57%)
Dec 29, 2015	25.17	25.41	25.14	25.33	4,773,141	+0.25(+0.98%)
Dec 28, 2015	24.98	25.13	24.80	25.09	4,101,615	-0.02(-0.07%)
Dec 24, 2015	25.33	25.11	25.11	25.11	2,773,365	-0.11(-0.43%)
Dec 23, 2015	25.41	25.45	25.10	25.22	5,856,019	-0.10(-0.39%)
Dec 22, 2015	25.07	25.48	24.89	25.31	13,635,365	+0.27(+1.09%)
Dec 21, 2015	25.07	25.15	24.74	25.04	11,898,618	+0.12(+0.47%)
Dec 18, 2015	25.27	25.48	24.92	24.92	22,578,454	-0.54(-2.10%)
Dec 17, 2015	26.00	26.10	25.44	25.46	8,066,444	-0.47(-1.82%)
Dec 16, 2015	25.89	26.01	25.65	25.93	13,774,651	+0.24(+0.92%)
Dec 15, 2015	25.62	25.96	25.61	25.70	11,333,474	+0.25(+0.98%)
Dec 14, 2015	25.51	25.80	25.28	25.45	12,636,822	+0.06(+0.25%)
Dec 11, 2015	25.59	25.81	25.30	25.38	10,031,353	-0.55(-2.12%)
Dec 10, 2015	25.67	26.23	25.62	25.93	9,729,051	+0.21(+0.81%)
Dec 09, 2015	25.80	26.18	25.54	25.72	7,857,160	-0.40(-1.55%)
Dec 08, 2015	26.26	26.41	25.87	26.13	9,845,481	-0.24(-0.91%)
Dec 07, 2015	26.59	26.66	26.16	26.37	7,752,898	-0.27(-1.02%)
Dec 04, 2015	26.07	26.85	25.95	26.64	11,078,761	+0.69(+2.66%)
Dec 03, 2015	26.32	26.32	25.52	25.95	15,029,028	-0.34(-1.31%)
Dec 02, 2015	26.47	26.69	26.13	26.30	11,709,592	-0.07(-0.28%)
Dec 01, 2015	27.00	27.08	26.34	26.37	14,267,754	-0.49(-1.83%)
Nov 30, 2015	26.40	26.89	26.35	26.86	18,382,112	+0.44(+1.68%)
Nov 27, 2015	26.40	26.52	26.13	26.41	5,859,337	+0.09(+0.34%)
Nov 25, 2015	26.12	26.32	26.32	26.32	7,335,155	+0.00(+0.00%)
Nov 24, 2015	25.80	26.49	25.80	26.32	8,559,676	+0.15(+0.55%)
Nov 23, 2015	26.25	26.44	26.00	26.18	8,114,606	-0.20(-0.76%)
Nov 20, 2015	26.31	26.47	26.01	26.38	8,810,797	+0.26(+1.01%)
Nov 19, 2015	25.92	26.23	25.92	26.11	7,438,141	+0.02(+0.07%)
Nov 18, 2015	25.98	26.12	25.59	26.10	11,894,767	+0.27(+1.05%)
Nov 17, 2015	25.87	26.07	25.71	25.82	10,020,543	-0.03(-0.11%)
Nov 16, 2015	25.68	25.87	25.38	25.85	12,252,261	+0.26(+1.03%)
Nov 13, 2015	25.91	26.36	25.54	25.59	16,196,239	-0.34(-1.30%)
Nov 12, 2015	26.02	26.25	25.90	25.92	12,893,062	-0.35(-1.35%)
Nov 11, 2015	26.41	26.62	26.21	26.28	24,377,664	-0.17(-0.65%)
Nov 10, 2015	26.49	26.59	26.18	26.45	14,986,871	-0.04(-0.14%)
Nov 09, 2015	26.67	26.67	26.16	26.49	12,396,574	-0.20(-0.75%)
Nov 06, 2015	26.35	26.95	26.30	26.69	13,560,477	+0.09(+0.34%)
Nov 05, 2015	26.25	26.85	26.25	26.59	13,771,988	+0.00(+0.00%)
Nov 04, 2015	26.23	26.67	26.21	26.59	14,909,332	+0.36(+1.38%)
Nov 03, 2015	25.79	26.59	25.75	26.23	18,337,060	+0.36(+1.40%)

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.