Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.95	24.33	23.91	24.30	34,163,324	+0.83(+3.53%)
Jan 28, 2016	23.49	23.63	23.29	23.47	30,545,632	+0.37(+1.60%)
Jan 27, 2016	23.20	23.48	23.00	23.10	34,332,200	-0.15(-0.64%)
Jan 26, 2016	23.03	23.28	23.00	23.25	25,294,232	+0.33(+1.44%)
Jan 25, 2016	23.09	23.23	22.90	22.92	29,474,268	-0.39(-1.66%)
Jan 22, 2016	23.20	23.32	23.08	23.31	35,143,720	+0.76(+3.39%)
Jan 21, 2016	22.45	22.86	22.30	22.54	44,916,452	+0.04(+0.18%)
Jan 20, 2016	22.47	22.69	22.05	22.50	47,878,168	-0.48(-2.09%)
Jan 19, 2016	23.24	23.27	22.80	22.98	34,472,856	+0.32(+1.39%)
Jan 15, 2016	22.74	22.67	22.67	22.67	38,759,980	-0.99(-4.20%)
Jan 14, 2016	23.39	23.74	23.20	23.66	36,033,740	+0.30(+1.28%)
Jan 13, 2016	23.83	23.92	23.29	23.36	32,679,532	-0.27(-1.13%)
Jan 12, 2016	23.77	23.87	23.44	23.63	23,105,532	+0.09(+0.37%)
Jan 11, 2016	23.77	23.82	23.34	23.54	29,112,462	-0.10(-0.43%)
Jan 08, 2016	24.02	24.10	23.61	23.65	40,900,360	-0.21(-0.89%)
Jan 07, 2016	24.02	24.33	23.84	23.86	37,574,708	-0.80(-3.23%)
Jan 06, 2016	24.69	24.80	24.55	24.65	25,050,702	-0.45(-1.79%)
Jan 05, 2016	25.14	25.20	25.04	25.10	22,411,262	+0.06(+0.22%)
Jan 04, 2016	25.10	25.13	24.84	25.05	34,402,760	-0.73(-2.84%)
Dec 31, 2015	25.78	25.78	25.78	25.78	23,771,926	+0.01(+0.03%)
Dec 30, 2015	25.88	25.96	25.76	25.77	24,008,274	-0.36(-1.39%)
Dec 29, 2015	26.21	26.25	26.11	26.14	20,083,092	-0.02(-0.06%)
Dec 28, 2015	26.16	26.19	26.02	26.15	28,046,562	-0.13(-0.51%)
Dec 24, 2015	26.25	26.29	26.29	26.29	10,852,018	-0.08(-0.30%)
Dec 23, 2015	26.20	26.38	26.17	26.37	33,414,678	+0.39(+1.49%)
Dec 22, 2015	25.77	25.99	25.76	25.98	30,057,828	+0.20(+0.76%)
Dec 21, 2015	25.79	25.86	25.61	25.78	35,520,796	+0.18(+0.71%)
Dec 18, 2015	25.72	25.81	25.59	25.60	33,015,074	-0.13(-0.52%)
Dec 17, 2015	26.11	26.15	25.73	25.73	32,908,992	-0.23(-0.88%)
Dec 16, 2015	25.69	26.12	25.57	25.96	35,144,116	+0.43(+1.69%)
Dec 15, 2015	25.45	25.65	25.45	25.53	32,259,380	+0.37(+1.47%)
Dec 14, 2015	25.04	25.18	24.81	25.16	44,089,396	+0.41(+1.65%)
Dec 11, 2015	24.96	24.99	24.72	24.75	44,799,828	-0.72(-2.83%)
Dec 10, 2015	25.63	25.71	25.43	25.48	23,427,722	-0.26(-1.01%)
Dec 09, 2015	26.13	26.13	25.66	25.73	29,014,198	-0.19(-0.73%)
Dec 08, 2015	25.70	25.94	25.62	25.92	34,898,424	-0.31(-1.20%)
Dec 07, 2015	26.47	26.47	26.16	26.24	22,336,596	-0.38(-1.41%)
Dec 04, 2015	26.33	26.68	26.28	26.61	27,152,300	+0.10(+0.38%)
Dec 03, 2015	26.72	26.77	26.39	26.51	23,281,262	-0.08(-0.29%)
Dec 02, 2015	26.78	26.80	26.48	26.59	26,497,224	-0.27(-0.99%)
Dec 01, 2015	26.82	26.90	26.75	26.86	32,068,854	+0.16(+0.59%)
Nov 30, 2015	26.61	26.74	26.54	26.70	26,412,110	+0.04(+0.15%)
Nov 27, 2015	26.88	26.93	26.62	26.66	15,111,911	-0.60(-2.19%)
Nov 25, 2015	27.30	27.26	27.26	27.26	18,264,178	-0.21(-0.77%)
Nov 24, 2015	27.22	27.52	27.13	27.47	23,214,186	+0.07(+0.26%)
Nov 23, 2015	27.52	27.59	27.33	27.40	25,101,890	-0.23(-0.82%)
Nov 20, 2015	27.61	27.80	27.56	27.62	17,529,492	+0.24(+0.86%)
Nov 19, 2015	27.30	27.45	27.26	27.39	20,547,310	+0.20(+0.75%)
Nov 18, 2015	26.91	27.22	26.86	27.19	22,194,322	+0.21(+0.78%)
Nov 17, 2015	27.03	27.09	26.88	26.97	41,020,124	-0.03(-0.12%)
Nov 16, 2015	26.55	27.01	26.52	27.01	17,613,506	+0.57(+2.17%)
Nov 13, 2015	26.68	26.69	26.35	26.43	27,623,974	-0.35(-1.32%)
Nov 12, 2015	26.97	27.11	26.75	26.79	15,245,058	-0.28(-1.04%)
Nov 11, 2015	27.24	27.24	26.99	27.07	12,675,724	+0.03(+0.12%)
Nov 10, 2015	27.00	27.08	26.88	27.04	25,438,840	-0.07(-0.26%)
Nov 09, 2015	27.39	27.46	27.01	27.11	26,998,334	-0.65(-2.35%)
Nov 06, 2015	27.49	27.79	27.36	27.76	20,174,276	-0.31(-1.12%)
Nov 05, 2015	28.01	28.17	27.92	28.07	14,067,268	+0.04(+0.14%)
Nov 04, 2015	28.44	28.47	27.97	28.03	17,955,672	-0.16(-0.56%)
Nov 03, 2015	27.77	28.31	27.76	28.19	13,701,224	+0.35(+1.24%)

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.