Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	27.90	28.33	27.80	28.19	8,266,929	+0.59(+2.12%)
Jan 28, 2016	28.34	28.34	27.38	27.61	7,565,593	-0.50(-1.79%)
Jan 27, 2016	27.79	28.64	27.78	28.11	7,960,071	+0.08(+0.27%)
Jan 26, 2016	27.60	28.30	27.58	28.03	7,582,838	+0.60(+2.19%)
Jan 25, 2016	28.78	28.93	27.38	27.43	10,544,220	-1.42(-4.91%)
Jan 22, 2016	28.61	29.16	28.33	28.85	12,026,886	+0.52(+1.82%)
Jan 21, 2016	27.77	29.02	27.72	28.33	13,109,309	+0.61(+2.22%)
Jan 20, 2016	26.60	28.00	26.18	27.72	15,467,343	+0.68(+2.50%)
Jan 19, 2016	26.50	27.91	26.16	27.04	18,303,846	+0.61(+2.32%)
Jan 15, 2016	25.69	26.43	26.43	26.43	11,143,458	+0.17(+0.64%)
Jan 14, 2016	27.00	27.04	26.23	26.26	10,457,510	-0.70(-2.59%)
Jan 13, 2016	26.82	27.61	26.64	26.96	14,500,779	+0.02(+0.08%)
Jan 12, 2016	27.12	27.28	26.25	26.94	14,560,236	-0.15(-0.54%)
Jan 11, 2016	25.81	27.11	25.78	27.08	24,295,632	+2.04(+8.16%)
Jan 08, 2016	25.71	25.90	24.80	25.04	15,739,237	-0.70(-2.71%)
Jan 07, 2016	25.50	26.82	25.32	25.74	26,139,586	+0.52(+2.05%)
Jan 06, 2016	25.36	25.60	24.93	25.22	18,632,750	-0.57(-2.19%)
Jan 05, 2016	25.57	26.09	25.28	25.79	19,175,514	+0.82(+3.27%)
Jan 04, 2016	24.04	25.04	23.97	24.97	15,631,961	+0.57(+2.32%)
Dec 31, 2015	24.61	24.40	24.40	24.40	6,698,458	-0.28(-1.13%)
Dec 30, 2015	24.94	25.11	24.59	24.68	9,399,280	-0.22(-0.90%)
Dec 29, 2015	24.89	25.15	24.65	24.91	7,149,991	+0.14(+0.56%)
Dec 28, 2015	24.74	25.03	24.60	24.77	8,238,006	+0.01(+0.06%)
Dec 24, 2015	25.17	24.75	24.75	24.75	5,237,623	-0.40(-1.61%)
Dec 23, 2015	24.84	25.26	24.61	25.16	11,743,676	+0.44(+1.78%)
Dec 22, 2015	24.10	24.75	23.77	24.72	17,691,776	+0.29(+1.17%)
Dec 21, 2015	24.43	24.54	24.08	24.43	9,384,240	+0.10(+0.43%)
Dec 18, 2015	24.09	24.54	23.94	24.33	15,983,963	+0.26(+1.07%)
Dec 17, 2015	25.11	25.12	24.06	24.07	19,663,310	-0.96(-3.82%)
Dec 16, 2015	25.22	25.31	24.67	25.03	16,561,966	-0.05(-0.19%)
Dec 15, 2015	25.47	25.75	24.96	25.07	18,128,438	-0.30(-1.18%)
Dec 14, 2015	25.75	25.94	25.20	25.37	13,860,702	-0.27(-1.06%)
Dec 11, 2015	25.97	26.14	25.60	25.65	8,597,797	-0.53(-2.03%)
Dec 10, 2015	26.54	26.85	26.13	26.18	8,432,641	-0.19(-0.71%)
Dec 09, 2015	26.56	27.05	26.24	26.36	6,953,980	-0.20(-0.75%)
Dec 08, 2015	26.34	26.96	26.26	26.56	8,694,492	-0.08(-0.29%)
Dec 07, 2015	26.99	27.03	26.57	26.64	10,734,394	-0.53(-1.96%)
Dec 04, 2015	26.60	27.42	26.49	27.17	12,559,935	+0.23(+0.87%)
Dec 03, 2015	26.61	27.12	26.24	26.94	18,956,426	+0.37(+1.40%)
Dec 02, 2015	27.32	27.60	26.43	26.56	14,026,035	-0.61(-2.26%)
Dec 01, 2015	27.21	27.50	26.94	27.18	8,370,475	+0.17(+0.64%)
Nov 30, 2015	27.75	27.77	26.81	27.01	13,330,320	-0.63(-2.28%)
Nov 27, 2015	28.05	28.07	27.39	27.64	6,034,762	-0.27(-0.97%)
Nov 25, 2015	27.57	27.90	27.90	27.90	10,833,042	+0.52(+1.89%)
Nov 24, 2015	27.37	27.69	27.12	27.39	21,105,628	-0.28(-1.02%)
Nov 23, 2015	27.05	27.84	26.83	27.67	15,407,582	+1.00(+3.73%)
Nov 20, 2015	26.98	27.43	26.54	26.67	15,365,542	+0.04(+0.16%)
Nov 19, 2015	26.88	27.07	26.43	26.63	8,562,958	-0.26(-0.98%)
Nov 18, 2015	26.50	27.03	26.23	26.90	15,178,470	+0.62(+2.34%)
Nov 17, 2015	26.92	26.92	26.09	26.28	14,442,492	-0.41(-1.53%)
Nov 16, 2015	26.87	26.96	26.17	26.69	15,813,000	-0.33(-1.23%)
Nov 13, 2015	27.76	27.76	26.96	27.02	19,254,860	-1.19(-4.21%)
Nov 12, 2015	27.73	28.73	27.59	28.21	22,398,530	+0.26(+0.94%)
Nov 11, 2015	29.48	29.58	27.47	27.95	56,725,716	-4.55(-13.99%)
Nov 10, 2015	31.95	33.00	31.69	32.49	14,015,831	+0.54(+1.69%)
Nov 09, 2015	33.53	33.58	31.67	31.95	20,560,592	-1.84(-5.44%)
Nov 06, 2015	34.73	34.86	33.68	33.79	11,691,490	-1.07(-3.07%)
Nov 05, 2015	34.95	35.08	34.36	34.86	5,581,316	+0.01(+0.02%)
Nov 04, 2015	35.37	35.09	34.24	34.86	11,253,088	-0.51(-1.45%)
Nov 03, 2015	35.41	36.27	35.22	35.37	11,432,617	-0.11(-0.31%)

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.