Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.47	22.35	21.44	22.34	9,593,829	+1.02(+4.78%)
Jan 28, 2016	21.62	21.71	21.26	21.32	6,547,135	-0.17(-0.79%)
Jan 27, 2016	21.40	21.99	21.25	21.49	10,357,594	+0.03(+0.12%)
Jan 26, 2016	21.43	21.74	21.28	21.47	12,855,244	+0.19(+0.89%)
Jan 25, 2016	22.85	22.87	21.23	21.28	22,415,548	-2.53(-10.62%)
Jan 22, 2016	23.53	24.04	23.53	23.81	5,686,247	+0.65(+2.79%)
Jan 21, 2016	23.15	23.51	22.82	23.16	5,138,582	+0.11(+0.48%)
Jan 20, 2016	22.91	23.26	22.23	23.05	7,116,026	-0.23(-0.98%)
Jan 19, 2016	24.01	24.05	22.87	23.28	6,762,555	-0.51(-2.14%)
Jan 15, 2016	23.18	23.79	23.79	23.79	7,777,527	-0.08(-0.33%)
Jan 14, 2016	23.62	24.03	23.31	23.87	6,286,795	+0.32(+1.36%)
Jan 13, 2016	23.87	24.20	23.50	23.55	6,066,688	-0.20(-0.83%)
Jan 12, 2016	23.98	24.09	23.48	23.74	6,063,514	-0.03(-0.14%)
Jan 11, 2016	23.63	23.87	23.48	23.77	8,989,480	+0.33(+1.39%)
Jan 08, 2016	23.71	24.02	23.37	23.45	7,320,324	-0.25(-1.07%)
Jan 07, 2016	24.03	24.31	23.63	23.70	7,428,719	-0.72(-2.94%)
Jan 06, 2016	24.47	24.54	24.25	24.42	5,415,216	-0.39(-1.58%)
Jan 05, 2016	24.68	24.82	24.44	24.81	5,073,862	+0.21(+0.85%)
Jan 04, 2016	24.27	24.60	24.07	24.60	6,300,408	-0.02(-0.08%)
Dec 31, 2015	24.87	24.62	24.62	24.62	3,938,754	-0.33(-1.31%)
Dec 30, 2015	25.16	25.33	24.92	24.95	3,713,316	-0.29(-1.16%)
Dec 29, 2015	25.05	25.31	24.96	25.24	4,418,470	+0.35(+1.39%)
Dec 28, 2015	25.05	25.11	24.79	24.90	3,435,111	-0.26(-1.04%)
Dec 24, 2015	25.07	25.16	25.16	25.16	1,757,243	+0.12(+0.50%)
Dec 23, 2015	24.78	25.05	24.64	25.03	3,846,104	+0.44(+1.81%)
Dec 22, 2015	24.42	24.73	24.23	24.59	5,689,633	+0.23(+0.94%)
Dec 21, 2015	24.30	24.56	24.13	24.36	4,552,852	+0.33(+1.36%)
Dec 18, 2015	24.52	24.54	24.01	24.04	9,577,952	-0.60(-2.44%)
Dec 17, 2015	25.27	25.31	24.64	24.64	5,208,130	-0.56(-2.23%)
Dec 16, 2015	25.07	25.25	24.66	25.20	5,341,771	+0.27(+1.10%)
Dec 15, 2015	24.80	25.11	24.70	24.92	6,178,040	+0.39(+1.57%)
Dec 14, 2015	24.86	24.94	24.36	24.54	5,071,924	-0.37(-1.47%)
Dec 11, 2015	25.15	25.21	24.83	24.90	3,891,498	-0.41(-1.63%)
Dec 10, 2015	25.69	25.80	25.29	25.32	3,561,201	-0.42(-1.62%)
Dec 09, 2015	25.54	26.08	25.53	25.73	4,281,503	+0.07(+0.25%)
Dec 08, 2015	25.71	26.07	25.58	25.67	4,508,981	-0.31(-1.21%)
Dec 07, 2015	26.09	26.16	25.78	25.98	3,271,177	-0.29(-1.12%)
Dec 04, 2015	25.90	26.34	25.70	26.28	4,803,632	+0.40(+1.57%)
Dec 03, 2015	26.16	26.42	25.72	25.87	6,920,854	-0.30(-1.15%)
Dec 02, 2015	26.81	26.89	26.07	26.17	8,134,374	-0.75(-2.79%)
Dec 01, 2015	27.38	27.51	26.71	26.92	5,553,167	-0.40(-1.46%)
Nov 30, 2015	27.46	27.67	27.21	27.32	7,733,327	-0.01(-0.05%)
Nov 27, 2015	27.22	27.50	27.10	27.33	1,634,992	+0.14(+0.50%)
Nov 25, 2015	27.31	27.20	27.20	27.20	3,251,443	-0.12(-0.45%)
Nov 24, 2015	26.78	27.38	26.69	27.32	4,864,519	+0.42(+1.55%)
Nov 23, 2015	26.89	27.36	26.83	26.90	3,289,244	-0.02(-0.07%)
Nov 20, 2015	27.10	27.33	26.81	26.92	3,274,334	-0.03(-0.10%)
Nov 19, 2015	26.80	27.06	26.80	26.95	3,951,748	+0.13(+0.49%)
Nov 18, 2015	26.12	26.87	26.12	26.82	4,795,519	+0.78(+2.98%)
Nov 17, 2015	26.27	27.24	26.03	26.04	10,832,432	-0.08(-0.30%)
Nov 16, 2015	26.23	26.31	25.86	26.12	6,934,670	-0.13(-0.50%)
Nov 13, 2015	26.29	26.58	26.12	26.25	5,668,815	-0.03(-0.12%)
Nov 12, 2015	27.10	27.23	26.27	26.28	4,521,827	-1.07(-3.92%)
Nov 11, 2015	27.21	27.42	27.07	27.35	4,983,069	+0.24(+0.88%)
Nov 10, 2015	27.15	27.35	26.77	27.11	3,697,503	-0.10(-0.38%)
Nov 09, 2015	27.38	27.48	27.02	27.22	4,212,071	-0.28(-1.03%)
Nov 06, 2015	27.05	27.60	26.91	27.50	6,718,655	+0.33(+1.21%)
Nov 05, 2015	27.48	27.63	27.05	27.17	4,734,152	-0.30(-1.11%)
Nov 04, 2015	27.79	27.85	27.43	27.48	3,709,939	-0.17(-0.63%)
Nov 03, 2015	27.87	28.07	27.63	27.65	3,976,000	-0.41(-1.47%)

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.