Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.13	20.56	19.99	20.34	2,067,789	+0.31(+1.54%)
Jan 28, 2016	20.20	20.35	19.85	20.03	1,164,136	+0.15(+0.73%)
Jan 27, 2016	20.00	20.40	19.70	19.89	3,440,450	-0.15(-0.73%)
Jan 26, 2016	19.25	20.17	19.25	20.03	1,943,850	+0.82(+4.27%)
Jan 25, 2016	20.15	20.32	19.06	19.21	3,137,622	-1.11(-5.47%)
Jan 22, 2016	20.71	20.91	20.26	20.32	1,693,441	-0.19(-0.92%)
Jan 21, 2016	20.54	20.92	20.36	20.51	1,637,423	-0.03(-0.13%)
Jan 20, 2016	19.97	20.78	19.45	20.54	1,791,872	+0.30(+1.48%)
Jan 19, 2016	20.93	21.26	20.07	20.24	1,630,934	-0.65(-3.11%)
Jan 15, 2016	20.56	20.89	20.89	20.89	2,196,631	-0.32(-1.53%)
Jan 14, 2016	20.84	21.36	20.56	21.21	1,553,084	+0.50(+2.39%)
Jan 13, 2016	21.44	21.62	20.68	20.72	1,989,301	-0.61(-2.85%)
Jan 12, 2016	21.62	21.72	20.98	21.33	1,354,554	-0.08(-0.36%)
Jan 11, 2016	21.29	21.62	21.24	21.40	1,363,827	+0.07(+0.32%)
Jan 08, 2016	22.00	22.09	21.32	21.33	1,286,734	-0.49(-2.23%)
Jan 07, 2016	21.97	22.34	21.68	21.82	1,904,094	-0.58(-2.60%)
Jan 06, 2016	22.63	22.71	22.36	22.40	1,606,575	-0.44(-1.91%)
Jan 05, 2016	22.29	22.94	22.29	22.84	1,703,468	+0.50(+2.26%)
Jan 04, 2016	22.35	22.45	22.11	22.33	1,857,694	-0.27(-1.21%)
Dec 31, 2015	22.81	22.61	22.61	22.61	881,458	-0.30(-1.31%)
Dec 30, 2015	23.16	23.41	22.87	22.91	963,935	-0.31(-1.33%)
Dec 29, 2015	23.22	23.31	23.03	23.22	1,426,878	+0.15(+0.67%)
Dec 28, 2015	23.43	23.50	22.91	23.06	1,390,722	-0.38(-1.61%)
Dec 24, 2015	22.93	23.44	23.44	23.44	1,402,032	+0.54(+2.35%)
Dec 23, 2015	22.86	23.08	22.75	22.90	1,175,079	+0.15(+0.68%)
Dec 22, 2015	22.77	22.85	22.48	22.75	1,268,839	+0.05(+0.23%)
Dec 21, 2015	22.66	22.87	22.41	22.69	1,758,579	+0.09(+0.42%)
Dec 18, 2015	21.92	22.95	21.83	22.60	4,703,401	+0.95(+4.39%)
Dec 17, 2015	21.63	21.80	21.17	21.65	2,132,685	+0.08(+0.36%)
Dec 16, 2015	21.74	22.03	21.03	21.57	2,232,628	-0.07(-0.32%)
Dec 15, 2015	21.40	21.68	21.29	21.64	2,516,655	+0.32(+1.48%)
Dec 14, 2015	21.19	21.37	20.94	21.33	2,482,063	+0.15(+0.73%)
Dec 11, 2015	20.96	21.51	20.89	21.17	1,719,788	-0.05(-0.24%)
Dec 10, 2015	21.04	21.38	20.99	21.22	1,421,771	+0.14(+0.65%)
Dec 09, 2015	21.33	21.72	20.86	21.09	2,207,768	-0.31(-1.44%)
Dec 08, 2015	21.61	21.73	21.33	21.39	1,572,134	-0.36(-1.65%)
Dec 07, 2015	22.33	22.33	21.63	21.75	1,489,008	-0.59(-2.64%)
Dec 04, 2015	21.89	22.92	21.80	22.34	1,854,370	+0.44(+2.03%)
Dec 03, 2015	22.71	22.76	21.81	21.90	1,742,925	-0.66(-2.92%)
Dec 02, 2015	23.28	23.28	22.54	22.56	1,500,674	-0.58(-2.51%)
Dec 01, 2015	22.78	23.20	22.57	23.14	2,223,897	+0.52(+2.31%)
Nov 30, 2015	22.80	22.95	22.55	22.62	1,399,920	-0.19(-0.83%)
Nov 27, 2015	23.02	23.02	22.72	22.80	598,107	-0.28(-1.22%)
Nov 25, 2015	22.92	23.09	23.09	23.09	518,587	-0.18(-0.77%)
Nov 24, 2015	23.21	23.33	22.76	23.27	1,326,185	+0.02(+0.07%)
Nov 23, 2015	22.79	23.38	22.79	23.25	1,350,205	+0.37(+1.61%)
Nov 20, 2015	23.20	23.42	22.76	22.88	1,602,661	-0.21(-0.89%)
Nov 19, 2015	23.24	23.46	23.07	23.09	859,715	-0.25(-1.06%)
Nov 18, 2015	23.04	23.40	22.80	23.34	1,999,979	+0.46(+2.02%)
Nov 17, 2015	22.86	23.37	22.76	22.87	1,563,360	-0.03(-0.15%)
Nov 16, 2015	22.86	23.24	22.56	22.91	1,441,392	+0.24(+1.06%)
Nov 13, 2015	22.28	22.89	22.20	22.67	2,096,306	+0.34(+1.53%)
Nov 12, 2015	23.89	23.89	22.17	22.33	3,814,067	-1.56(-6.52%)
Nov 11, 2015	24.33	24.33	23.75	23.89	1,673,346	-0.34(-1.41%)
Nov 10, 2015	24.39	24.47	24.08	24.23	1,760,358	-0.16(-0.66%)
Nov 09, 2015	25.04	25.19	24.27	24.39	2,324,473	-0.71(-2.82%)
Nov 06, 2015	24.96	25.22	24.33	25.09	2,094,949	+0.83(+3.44%)
Nov 05, 2015	23.79	24.48	23.59	24.26	1,845,611	+0.43(+1.82%)
Nov 04, 2015	23.86	23.95	23.67	23.83	1,349,523	+0.01(+0.04%)
Nov 03, 2015	24.12	24.23	23.69	23.82	1,383,575	-0.31(-1.27%)

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.