Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.80	21.78	20.76	20.95	2,823,936	+0.16(+0.77%)
Jan 28, 2016	21.56	22.20	20.32	20.79	2,332,361	-0.80(-3.71%)
Jan 27, 2016	21.90	22.57	21.33	21.59	1,891,135	-0.29(-1.33%)
Jan 26, 2016	21.59	22.87	21.00	21.88	2,859,013	+0.22(+1.02%)
Jan 25, 2016	21.57	21.93	21.25	21.66	2,185,472	-0.07(-0.32%)
Jan 22, 2016	21.19	21.92	20.92	21.73	2,000,745	+0.75(+3.57%)
Jan 21, 2016	21.19	21.97	20.46	20.98	2,505,577	-0.16(-0.76%)
Jan 20, 2016	20.27	21.63	19.55	21.14	3,742,239	+0.35(+1.68%)
Jan 19, 2016	21.64	21.99	20.36	20.79	2,499,799	-0.52(-2.44%)
Jan 15, 2016	20.72	21.31	21.31	21.31	2,896,300	-0.28(-1.30%)
Jan 14, 2016	20.80	22.06	18.94	21.59	6,818,761	-0.48(-2.17%)
Jan 13, 2016	23.96	24.03	21.54	22.07	3,142,293	-1.57(-6.64%)
Jan 12, 2016	24.37	25.30	22.91	23.64	2,061,237	-0.67(-2.76%)
Jan 11, 2016	25.03	25.10	23.77	24.31	1,962,228	-0.74(-2.95%)
Jan 08, 2016	25.54	25.90	24.50	25.05	2,143,823	-0.22(-0.87%)
Jan 07, 2016	25.28	26.30	25.07	25.27	1,378,399	-0.64(-2.47%)
Jan 06, 2016	26.25	26.66	25.34	25.91	2,193,684	-0.71(-2.67%)
Jan 05, 2016	27.70	27.84	26.58	26.62	1,672,126	-0.98(-3.55%)
Jan 04, 2016	28.40	28.55	27.07	27.60	1,969,427	-1.20(-4.17%)
Dec 31, 2015	28.10	28.80	28.80	28.80	1,301,500	+0.55(+1.95%)
Dec 30, 2015	28.58	28.78	28.17	28.25	1,067,964	-0.23(-0.81%)
Dec 29, 2015	27.95	28.54	27.74	28.48	1,103,886	+0.60(+2.15%)
Dec 28, 2015	28.12	28.38	27.77	27.88	1,004,513	-0.52(-1.83%)
Dec 24, 2015	28.27	28.40	28.40	28.40	587,400	+0.25(+0.89%)
Dec 23, 2015	27.95	28.42	27.44	28.15	998,976	+0.22(+0.79%)
Dec 22, 2015	26.25	28.70	26.15	27.93	2,952,699	+1.68(+6.40%)
Dec 21, 2015	27.17	27.36	26.03	26.25	1,947,724	-0.92(-3.39%)
Dec 18, 2015	27.31	27.91	26.90	27.17	1,299,794	-0.25(-0.91%)
Dec 17, 2015	28.14	28.32	27.19	27.42	1,483,926	-0.61(-2.18%)
Dec 16, 2015	26.89	28.24	26.26	28.03	2,991,372	+1.16(+4.32%)
Dec 15, 2015	29.70	30.00	26.46	26.87	5,759,193	-2.71(-9.16%)
Dec 14, 2015	29.60	29.87	28.85	29.58	2,329,224	-0.07(-0.24%)
Dec 11, 2015	30.69	30.75	29.60	29.65	1,415,724	-1.18(-3.83%)
Dec 10, 2015	30.11	31.30	29.99	30.83	1,252,870	+0.83(+2.77%)
Dec 09, 2015	30.98	31.14	29.26	30.00	2,238,636	-0.92(-2.98%)
Dec 08, 2015	29.81	31.38	29.50	30.92	1,828,398	+0.88(+2.93%)
Dec 07, 2015	30.38	30.64	29.63	30.04	1,362,440	-0.41(-1.35%)
Dec 04, 2015	30.53	30.86	29.32	30.45	2,313,786	-0.18(-0.59%)
Dec 03, 2015	31.39	32.24	30.48	30.63	2,696,975	-0.76(-2.42%)
Dec 02, 2015	30.30	32.47	30.29	31.39	4,650,310	+1.08(+3.56%)
Dec 01, 2015	30.11	30.46	29.80	30.31	1,883,609	+0.18(+0.60%)
Nov 30, 2015	30.11	30.72	29.77	30.13	2,016,455	-0.05(-0.17%)
Nov 27, 2015	30.50	30.60	29.61	30.18	1,058,907	-0.33(-1.08%)
Nov 25, 2015	29.79	30.51	30.51	30.51	1,287,100	+0.50(+1.67%)
Nov 24, 2015	29.46	30.63	29.45	30.01	2,584,632	+0.15(+0.50%)
Nov 23, 2015	30.58	30.81	29.15	29.86	4,029,321	-1.35(-4.33%)
Nov 20, 2015	28.10	31.25	28.05	31.21	6,697,520	+3.15(+11.23%)
Nov 19, 2015	28.19	28.69	27.91	28.06	1,487,005	-0.17(-0.60%)
Nov 18, 2015	27.54	28.83	27.31	28.23	3,091,602	+0.69(+2.51%)
Nov 17, 2015	27.34	27.61	26.86	27.54	2,013,727	+0.10(+0.36%)
Nov 16, 2015	27.00	27.59	26.47	27.44	3,066,346	+0.34(+1.25%)
Nov 13, 2015	26.72	27.49	26.12	27.10	4,975,993	+1.20(+4.63%)
Nov 12, 2015	25.18	27.22	24.90	25.90	5,212,671	+0.92(+3.68%)
Nov 11, 2015	25.10	25.31	24.54	24.98	1,361,313	-0.18(-0.72%)
Nov 10, 2015	24.85	25.36	24.59	25.16	1,267,926	+0.20(+0.80%)
Nov 09, 2015	25.34	25.65	24.63	24.96	1,567,211	-0.54(-2.12%)
Nov 06, 2015	25.05	25.53	24.50	25.50	2,095,449	+0.45(+1.80%)
Nov 05, 2015	24.50	25.56	24.32	25.05	2,793,201	+0.63(+2.58%)
Nov 04, 2015	24.03	24.60	23.88	24.42	1,704,056	+0.30(+1.24%)
Nov 03, 2015	23.67	24.45	23.60	24.12	2,481,873	+0.32(+1.34%)

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.