Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.05	24.43	24.01	24.40	34,029,524	+0.83(+3.53%)
Jan 28, 2016	23.58	23.72	23.38	23.56	30,426,002	+0.37(+1.60%)
Jan 27, 2016	23.30	23.57	23.09	23.19	34,197,740	-0.15(-0.64%)
Jan 26, 2016	23.12	23.37	23.09	23.34	25,195,168	+0.33(+1.44%)
Jan 25, 2016	23.18	23.32	22.99	23.01	29,358,836	-0.39(-1.66%)
Jan 22, 2016	23.30	23.41	23.17	23.40	35,006,084	+0.77(+3.39%)
Jan 21, 2016	22.54	22.95	22.39	22.63	44,740,540	+0.04(+0.18%)
Jan 20, 2016	22.56	22.78	22.14	22.59	47,690,656	-0.48(-2.09%)
Jan 19, 2016	23.33	23.36	22.89	23.07	34,337,844	+0.32(+1.39%)
Jan 15, 2016	22.83	22.76	22.76	22.76	38,608,180	-1.00(-4.20%)
Jan 14, 2016	23.48	23.83	23.29	23.75	35,892,616	+0.30(+1.28%)
Jan 13, 2016	23.92	24.02	23.38	23.45	32,551,544	-0.27(-1.13%)
Jan 12, 2016	23.87	23.96	23.53	23.72	23,015,042	+0.09(+0.37%)
Jan 11, 2016	23.87	23.91	23.43	23.64	28,998,446	-0.10(-0.43%)
Jan 08, 2016	24.12	24.20	23.71	23.74	40,740,180	-0.21(-0.89%)
Jan 07, 2016	24.12	24.43	23.94	23.95	37,427,552	-0.80(-3.23%)
Jan 06, 2016	24.78	24.90	24.65	24.75	24,952,594	-0.45(-1.79%)
Jan 05, 2016	25.24	25.30	25.14	25.20	22,323,490	+0.06(+0.22%)
Jan 04, 2016	25.19	25.22	24.94	25.15	34,268,024	-0.74(-2.84%)
Dec 31, 2015	25.88	25.88	25.88	25.88	23,678,826	+0.01(+0.03%)
Dec 30, 2015	25.99	26.07	25.86	25.88	23,914,248	-0.36(-1.39%)
Dec 29, 2015	26.31	26.36	26.22	26.24	20,004,438	-0.02(-0.06%)
Dec 28, 2015	26.26	26.29	26.12	26.26	27,936,720	-0.13(-0.51%)
Dec 24, 2015	26.36	26.39	26.39	26.39	10,809,517	-0.08(-0.30%)
Dec 23, 2015	26.30	26.48	26.27	26.47	33,283,812	+0.39(+1.49%)
Dec 22, 2015	25.87	26.09	25.86	26.08	29,940,110	+0.20(+0.76%)
Dec 21, 2015	25.89	25.96	25.71	25.88	35,381,680	+0.18(+0.71%)
Dec 18, 2015	25.82	25.91	25.69	25.70	32,885,780	-0.13(-0.52%)
Dec 17, 2015	26.21	26.25	25.84	25.84	32,780,114	-0.23(-0.88%)
Dec 16, 2015	25.79	26.22	25.67	26.06	35,006,484	+0.43(+1.69%)
Dec 15, 2015	25.55	25.75	25.55	25.63	32,133,046	+0.37(+1.47%)
Dec 14, 2015	25.14	25.28	24.91	25.26	43,916,732	+0.41(+1.65%)
Dec 11, 2015	25.06	25.09	24.81	24.85	44,624,384	-0.72(-2.83%)
Dec 10, 2015	25.73	25.81	25.53	25.58	23,335,974	-0.26(-1.01%)
Dec 09, 2015	26.23	26.23	25.76	25.84	28,900,572	-0.19(-0.73%)
Dec 08, 2015	25.80	26.04	25.73	26.02	34,761,752	-0.31(-1.20%)
Dec 07, 2015	26.58	26.58	26.26	26.34	22,249,122	-0.38(-1.41%)
Dec 04, 2015	26.43	26.79	26.38	26.72	27,045,966	+0.10(+0.38%)
Dec 03, 2015	26.83	26.88	26.49	26.62	23,190,088	-0.08(-0.30%)
Dec 02, 2015	26.88	26.91	26.58	26.69	26,393,456	-0.27(-0.99%)
Dec 01, 2015	26.92	27.01	26.85	26.96	31,943,266	+0.16(+0.59%)
Nov 30, 2015	26.71	26.84	26.65	26.80	26,308,676	+0.04(+0.15%)
Nov 27, 2015	26.99	27.03	26.73	26.77	15,052,730	-0.60(-2.19%)
Nov 25, 2015	27.41	27.36	27.36	27.36	18,192,652	-0.21(-0.77%)
Nov 24, 2015	27.32	27.62	27.23	27.58	23,123,274	+0.07(+0.26%)
Nov 23, 2015	27.62	27.70	27.44	27.51	25,003,586	-0.23(-0.82%)
Nov 20, 2015	27.72	27.91	27.67	27.73	17,460,844	+0.24(+0.86%)
Nov 19, 2015	27.40	27.56	27.37	27.50	20,466,844	+0.20(+0.75%)
Nov 18, 2015	27.02	27.32	26.97	27.29	22,107,404	+0.21(+0.79%)
Nov 17, 2015	27.14	27.19	26.99	27.08	40,859,484	-0.03(-0.12%)
Nov 16, 2015	26.65	27.12	26.62	27.11	17,544,528	+0.57(+2.17%)
Nov 13, 2015	26.78	26.79	26.45	26.54	27,515,794	-0.35(-1.32%)
Nov 12, 2015	27.07	27.21	26.86	26.89	15,185,355	-0.28(-1.04%)
Nov 11, 2015	27.35	27.35	27.10	27.17	12,626,083	+0.03(+0.12%)
Nov 10, 2015	27.10	27.19	26.99	27.14	25,339,216	-0.07(-0.26%)
Nov 09, 2015	27.50	27.57	27.11	27.21	26,892,604	-0.65(-2.35%)
Nov 06, 2015	27.60	27.89	27.47	27.87	20,095,270	-0.31(-1.12%)
Nov 05, 2015	28.12	28.28	28.03	28.18	14,012,178	+0.04(+0.14%)
Nov 04, 2015	28.55	28.58	28.08	28.14	17,885,354	-0.16(-0.56%)
Nov 03, 2015	27.88	28.42	27.87	28.30	13,647,567	+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.