Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.68	20.76	20.37	20.76	83,329,376	+0.20(+0.96%)
Jan 28, 2016	20.90	20.91	20.14	20.56	71,652,968	-0.22(-1.05%)
Jan 27, 2016	20.91	21.11	20.64	20.78	41,889,356	-0.10(-0.49%)
Jan 26, 2016	20.78	20.93	20.65	20.88	38,108,968	+0.12(+0.56%)
Jan 25, 2016	20.99	21.04	20.71	20.76	42,243,320	-0.14(-0.68%)
Jan 22, 2016	21.10	21.28	20.88	20.91	46,187,292	+0.09(+0.43%)
Jan 21, 2016	20.84	21.04	20.77	20.82	53,686,676	-0.05(-0.26%)
Jan 20, 2016	20.57	21.15	20.46	20.87	72,663,192	-0.02(-0.10%)
Jan 19, 2016	21.19	21.26	20.65	20.89	48,081,476	-0.08(-0.39%)
Jan 15, 2016	20.57	20.98	20.98	20.98	68,703,528	-0.20(-0.96%)
Jan 14, 2016	20.69	21.39	20.69	21.18	56,584,476	+0.50(+2.44%)
Jan 13, 2016	21.17	21.30	20.61	20.68	59,593,352	-0.43(-2.03%)
Jan 12, 2016	21.36	21.45	20.92	21.10	57,034,880	-0.05(-0.23%)
Jan 11, 2016	21.21	21.24	20.86	21.15	56,743,108	+0.05(+0.23%)
Jan 08, 2016	21.48	21.53	21.05	21.10	48,553,492	-0.27(-1.27%)
Jan 07, 2016	21.21	21.66	21.20	21.38	54,645,888	-0.14(-0.66%)
Jan 06, 2016	21.60	21.71	21.39	21.52	37,963,912	-0.39(-1.77%)
Jan 05, 2016	21.91	21.95	21.74	21.91	40,103,368	+0.16(+0.72%)
Jan 04, 2016	21.68	21.78	21.49	21.75	54,797,428	-0.22(-1.02%)
Dec 31, 2015	22.11	21.98	21.98	21.98	30,998,584	-0.32(-1.44%)
Dec 30, 2015	22.29	22.39	22.23	22.30	23,993,876	-0.05(-0.24%)
Dec 29, 2015	22.17	22.41	22.15	22.35	25,023,702	+0.28(+1.26%)
Dec 28, 2015	22.19	22.23	22.04	22.07	38,682,716	-0.14(-0.61%)
Dec 24, 2015	22.13	22.21	22.21	22.21	11,644,501	+0.04(+0.18%)
Dec 23, 2015	22.18	22.29	22.15	22.17	30,800,918	+0.03(+0.12%)
Dec 22, 2015	22.21	22.21	22.03	22.14	37,463,060	+0.04(+0.19%)
Dec 21, 2015	21.90	22.10	21.79	22.10	44,981,100	+0.32(+1.47%)
Dec 18, 2015	21.96	22.09	21.75	21.78	97,849,544	-0.23(-1.05%)
Dec 17, 2015	22.17	22.24	21.99	22.01	56,295,612	-0.17(-0.77%)
Dec 16, 2015	22.08	22.24	21.78	22.18	64,728,912	+0.22(+0.99%)
Dec 15, 2015	22.21	22.34	21.90	21.96	69,533,320	+0.05(+0.25%)
Dec 14, 2015	21.78	21.93	21.68	21.91	56,233,648	+0.08(+0.37%)
Dec 11, 2015	21.86	21.94	21.77	21.83	59,158,508	-0.20(-0.93%)
Dec 10, 2015	22.08	22.28	21.95	22.03	77,539,208	+0.05(+0.22%)
Dec 09, 2015	22.07	22.22	21.87	21.98	58,103,872	-0.16(-0.74%)
Dec 08, 2015	22.02	22.29	22.00	22.15	37,799,976	-0.09(-0.40%)
Dec 07, 2015	22.29	22.38	22.09	22.23	30,798,780	-0.10(-0.43%)
Dec 04, 2015	22.12	22.39	22.06	22.33	46,436,112	+0.28(+1.27%)
Dec 03, 2015	22.41	22.47	22.03	22.05	69,552,744	-0.35(-1.55%)
Dec 02, 2015	22.92	23.03	22.32	22.40	46,750,948	-0.49(-2.14%)
Dec 01, 2015	22.47	22.96	22.33	22.89	72,415,128	+0.58(+2.59%)
Nov 30, 2015	22.41	22.41	22.15	22.31	62,996,468	-0.01(-0.06%)
Nov 27, 2015	22.41	22.47	22.24	22.32	23,677,356	-0.05(-0.24%)
Nov 25, 2015	22.03	22.38	22.38	22.38	116,602,176	+0.61(+2.82%)
Nov 24, 2015	21.36	21.89	21.25	21.77	123,402,976	+0.44(+2.04%)
Nov 23, 2015	21.39	21.57	21.10	21.33	183,072,688	-0.58(-2.64%)
Nov 20, 2015	22.18	22.19	21.84	21.91	94,887,448	-0.07(-0.34%)
Nov 19, 2015	22.32	22.45	21.75	21.98	133,243,280	-0.69(-3.06%)
Nov 18, 2015	22.52	22.76	22.42	22.68	52,804,916	+0.30(+1.34%)
Nov 17, 2015	22.60	22.78	22.38	22.38	43,613,060	-0.20(-0.87%)
Nov 16, 2015	22.66	22.74	22.36	22.58	37,635,368	-0.07(-0.33%)
Nov 13, 2015	22.70	22.93	22.56	22.65	26,536,172	-0.08(-0.36%)
Nov 12, 2015	22.88	22.94	22.71	22.73	26,439,650	-0.24(-1.04%)
Nov 11, 2015	23.09	23.29	22.91	22.97	30,116,408	-0.03(-0.15%)
Nov 10, 2015	23.03	23.13	22.88	23.00	30,799,262	+0.10(+0.42%)
Nov 09, 2015	23.00	23.05	22.73	22.91	39,666,260	-0.19(-0.83%)
Nov 06, 2015	23.09	23.18	22.70	23.10	45,900,836	-0.15(-0.64%)
Nov 05, 2015	23.30	23.34	23.14	23.25	30,099,108	+0.01(+0.03%)
Nov 04, 2015	23.77	23.81	23.21	23.24	45,353,204	-0.37(-1.59%)
Nov 03, 2015	23.63	23.66	23.40	23.62	43,738,672	-0.06(-0.26%)

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.