Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.75	25.48	23.75	25.44	1,937,766	+1.67(+7.03%)
Jan 28, 2016	24.42	24.85	23.28	23.77	1,240,216	-0.18(-0.75%)
Jan 27, 2016	24.00	25.09	23.57	23.95	1,670,396	-0.22(-0.91%)
Jan 26, 2016	24.05	24.45	23.51	24.17	1,575,243	+0.37(+1.55%)
Jan 25, 2016	24.44	24.95	23.76	23.80	1,398,170	-0.76(-3.09%)
Jan 22, 2016	23.92	24.92	23.55	24.56	2,695,798	+1.67(+7.30%)
Jan 21, 2016	22.51	24.08	22.03	22.89	2,370,555	+0.94(+4.28%)
Jan 20, 2016	21.21	22.32	19.68	21.95	3,049,403	+0.11(+0.50%)
Jan 19, 2016	23.28	23.70	21.77	21.84	2,206,767	-0.87(-3.83%)
Jan 15, 2016	22.32	22.71	22.71	22.71	1,957,000	-0.60(-2.57%)
Jan 14, 2016	23.53	23.60	22.18	23.31	2,093,195	-0.10(-0.43%)
Jan 13, 2016	24.60	25.27	23.02	23.41	2,256,775	-0.90(-3.70%)
Jan 12, 2016	25.57	25.98	23.77	24.31	2,214,275	-0.92(-3.65%)
Jan 11, 2016	26.13	26.27	24.80	25.23	1,810,872	-0.76(-2.92%)
Jan 08, 2016	26.90	27.44	25.84	25.99	1,845,431	-0.20(-0.76%)
Jan 07, 2016	27.44	27.98	25.89	26.19	3,252,286	-2.54(-8.84%)
Jan 06, 2016	30.03	30.18	28.37	28.73	2,117,538	-1.73(-5.68%)
Jan 05, 2016	30.28	30.58	29.48	30.46	2,125,930	+0.10(+0.33%)
Jan 04, 2016	29.22	30.37	28.82	30.36	2,100,659	+0.35(+1.17%)
Dec 31, 2015	30.00	30.01	30.01	30.01	1,052,000	-0.37(-1.22%)
Dec 30, 2015	30.37	30.75	30.09	30.38	919,173	-0.15(-0.49%)
Dec 29, 2015	30.58	30.73	29.83	30.53	1,313,181	+0.21(+0.69%)
Dec 28, 2015	30.50	30.58	29.32	30.32	877,231	-0.45(-1.46%)
Dec 24, 2015	30.49	30.77	30.77	30.77	861,500	+0.30(+0.98%)
Dec 23, 2015	30.01	30.61	29.79	30.47	1,572,144	+0.58(+1.94%)
Dec 22, 2015	29.68	30.04	28.53	29.89	2,115,255	-0.15(-0.50%)
Dec 21, 2015	29.50	30.42	28.86	30.04	3,207,542	+1.41(+4.92%)
Dec 18, 2015	27.57	28.77	27.07	28.63	3,594,961	+0.97(+3.51%)
Dec 17, 2015	28.83	28.83	27.25	27.66	3,408,531	-0.25(-0.90%)
Dec 16, 2015	26.79	28.85	26.68	27.91	7,840,965	+3.49(+14.29%)
Dec 15, 2015	23.71	25.04	23.06	24.42	3,078,029	+1.13(+4.85%)
Dec 14, 2015	21.93	23.72	21.00	23.29	4,331,391	+1.76(+8.17%)
Dec 11, 2015	21.97	22.28	21.49	21.53	1,803,196	-0.86(-3.84%)
Dec 10, 2015	21.86	22.81	21.50	22.39	5,448,077	-0.65(-2.82%)
Dec 09, 2015	25.00	25.00	22.59	23.04	5,342,785	-2.06(-8.21%)
Dec 08, 2015	25.62	26.21	24.37	25.10	1,612,486	-1.28(-4.85%)
Dec 07, 2015	26.50	27.33	26.20	26.38	1,389,013	-0.30(-1.12%)
Dec 04, 2015	26.89	27.12	26.23	26.68	1,702,089	-0.45(-1.66%)
Dec 03, 2015	26.52	28.07	26.32	27.13	2,577,788	+0.96(+3.67%)
Dec 02, 2015	25.02	26.69	24.95	26.17	2,443,437	+1.06(+4.22%)
Dec 01, 2015	23.90	25.15	23.75	25.11	1,168,956	+1.15(+4.80%)
Nov 30, 2015	24.04	24.58	23.88	23.96	974,699	-0.01(-0.04%)
Nov 27, 2015	23.70	24.26	23.62	23.97	362,664	+0.22(+0.93%)
Nov 25, 2015	23.93	23.75	23.75	23.75	505,500	-0.33(-1.37%)
Nov 24, 2015	23.02	24.16	22.83	24.08	915,861	+0.94(+4.06%)
Nov 23, 2015	23.01	23.44	22.51	23.14	1,632,868	-0.06(-0.26%)
Nov 20, 2015	23.00	23.44	22.45	23.20	1,101,015	+0.27(+1.18%)
Nov 19, 2015	23.35	23.47	22.80	22.93	825,009	-0.73(-3.09%)
Nov 18, 2015	22.55	23.77	22.21	23.66	1,405,082	+1.30(+5.81%)
Nov 17, 2015	24.10	24.36	22.17	22.36	1,758,427	-1.62(-6.76%)
Nov 16, 2015	23.20	24.01	22.66	23.98	1,752,418	+0.62(+2.65%)
Nov 13, 2015	24.79	25.19	23.17	23.36	2,818,190	-1.57(-6.30%)
Nov 12, 2015	25.65	26.61	24.90	24.93	1,409,820	-0.69(-2.69%)
Nov 11, 2015	26.39	26.39	25.03	25.62	942,528	-0.59(-2.25%)
Nov 10, 2015	27.85	28.14	25.77	26.21	1,509,795	-1.88(-6.69%)
Nov 09, 2015	29.50	29.50	27.60	28.09	1,063,672	-0.65(-2.26%)
Nov 06, 2015	27.72	28.78	27.36	28.74	1,578,746	+1.30(+4.74%)
Nov 05, 2015	27.55	27.98	27.00	27.44	785,576	-0.36(-1.29%)
Nov 04, 2015	27.45	27.90	27.05	27.80	851,507	+0.30(+1.09%)
Nov 03, 2015	27.34	27.88	27.19	27.50	1,163,719	+0.08(+0.29%)

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.