Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	22.72	22.76	22.76	22.76	2,084,513	-0.14(-0.62%)
Dec 30, 2015	23.07	23.15	22.86	22.90	1,212,471	-0.28(-1.22%)
Dec 29, 2015	23.24	23.38	23.00	23.18	1,990,465	+0.14(+0.62%)
Dec 28, 2015	23.03	23.08	22.67	23.04	1,771,511	-0.12(-0.50%)
Dec 24, 2015	23.03	23.16	23.16	23.16	1,028,220	+0.09(+0.40%)
Dec 23, 2015	22.84	23.11	22.57	23.07	4,164,266	+0.43(+1.88%)
Dec 22, 2015	22.51	22.73	22.11	22.64	3,601,838	+0.33(+1.46%)
Dec 21, 2015	22.51	22.56	22.03	22.31	4,011,140	+0.05(+0.22%)
Dec 18, 2015	22.86	23.01	22.11	22.26	13,982,018	-0.88(-3.78%)
Dec 17, 2015	23.60	23.70	23.13	23.14	2,644,109	-0.38(-1.60%)
Dec 16, 2015	23.47	23.67	22.85	23.52	5,656,695	+0.25(+1.08%)
Dec 15, 2015	22.85	23.46	22.72	23.27	4,364,585	+0.80(+3.56%)
Dec 14, 2015	22.91	23.07	22.11	22.46	5,871,934	-0.34(-1.50%)
Dec 11, 2015	23.07	23.07	22.67	22.81	4,522,531	-0.70(-2.98%)
Dec 10, 2015	23.17	23.89	23.02	23.51	4,544,399	+0.34(+1.48%)
Dec 09, 2015	23.25	23.70	22.93	23.17	4,777,926	-0.18(-0.75%)
Dec 08, 2015	23.82	23.97	23.24	23.34	5,288,609	-0.77(-3.18%)
Dec 07, 2015	25.05	25.11	24.01	24.11	4,747,046	-1.06(-4.21%)
Dec 04, 2015	24.67	25.24	24.54	25.17	3,718,728	+0.60(+2.44%)
Dec 03, 2015	25.12	25.18	24.47	24.57	2,768,278	-0.39(-1.57%)
Dec 02, 2015	25.42	25.47	24.90	24.96	2,979,776	-0.39(-1.55%)
Dec 01, 2015	25.10	25.38	25.02	25.35	3,039,402	+0.38(+1.50%)
Nov 30, 2015	25.18	25.24	24.87	24.97	3,135,844	-0.11(-0.43%)
Nov 27, 2015	25.01	25.09	24.59	25.08	915,610	+0.12(+0.50%)
Nov 25, 2015	24.98	24.96	24.96	24.96	1,303,060	-0.01(-0.03%)
Nov 24, 2015	24.78	25.05	24.62	24.97	1,930,106	+0.07(+0.27%)
Nov 23, 2015	24.94	25.16	24.85	24.90	1,721,722	-0.05(-0.20%)
Nov 20, 2015	25.00	25.17	24.83	24.95	2,510,439	+0.00(+0.00%)
Nov 19, 2015	25.05	25.18	24.82	24.95	1,780,624	-0.24(-0.96%)
Nov 18, 2015	24.96	25.22	24.63	25.19	3,460,151	+0.39(+1.58%)
Nov 17, 2015	24.80	25.14	24.66	24.80	2,388,811	+0.09(+0.37%)
Nov 16, 2015	24.46	24.72	24.21	24.71	3,011,355	+0.13(+0.54%)
Nov 13, 2015	24.70	24.93	24.40	24.57	3,527,218	-0.24(-0.97%)
Nov 12, 2015	25.16	25.32	24.81	24.82	2,442,491	-0.59(-2.33%)
Nov 11, 2015	25.69	25.89	25.31	25.41	2,308,335	-0.25(-0.97%)
Nov 10, 2015	25.37	25.67	25.17	25.66	2,448,061	+0.20(+0.79%)
Nov 09, 2015	25.82	25.82	25.24	25.46	2,439,205	-0.12(-0.49%)
Nov 06, 2015	25.36	25.99	25.32	25.58	4,242,238	+0.82(+3.30%)
Nov 05, 2015	24.27	24.90	24.22	24.77	3,637,432	+0.50(+2.06%)
Nov 04, 2015	24.26	24.42	24.08	24.27	2,235,373	+0.12(+0.48%)
Nov 03, 2015	24.26	24.43	24.12	24.15	2,896,323	-0.19(-0.79%)
Nov 02, 2015	24.12	24.43	23.99	24.34	2,336,610	+0.36(+1.49%)
Oct 30, 2015	24.61	24.67	23.89	23.98	3,328,995	-0.59(-2.41%)
Oct 29, 2015	24.51	24.79	24.39	24.57	2,849,808	+0.08(+0.34%)
Oct 28, 2015	23.48	24.51	23.39	24.49	2,798,892	+1.10(+4.70%)
Oct 27, 2015	23.54	23.71	23.25	23.39	1,886,146	-0.36(-1.51%)
Oct 26, 2015	23.83	23.92	23.46	23.75	2,460,603	-0.08(-0.35%)
Oct 23, 2015	23.47	23.85	23.36	23.83	3,855,475	+0.57(+2.44%)
Oct 22, 2015	23.03	23.64	23.03	23.27	2,495,392	+0.33(+1.42%)
Oct 21, 2015	23.74	23.76	22.93	22.94	2,778,287	-0.70(-2.96%)
Oct 20, 2015	23.20	23.86	23.16	23.64	3,487,536	+0.38(+1.65%)
Oct 19, 2015	23.32	23.55	23.20	23.26	2,969,682	-0.21(-0.89%)
Oct 16, 2015	23.66	23.77	23.27	23.47	2,091,100	-0.07(-0.32%)
Oct 15, 2015	23.43	23.57	23.22	23.54	2,176,992	+0.37(+1.58%)
Oct 14, 2015	23.77	23.77	23.01	23.17	3,351,096	-0.58(-2.42%)
Oct 13, 2015	23.62	23.87	23.57	23.75	2,450,555	+0.02(+0.07%)
Oct 12, 2015	23.57	23.75	23.44	23.73	1,096,188	+0.13(+0.57%)
Oct 09, 2015	23.95	24.14	23.45	23.60	2,388,761	-0.38(-1.56%)
Oct 08, 2015	23.81	24.16	23.66	23.97	2,609,017	+0.03(+0.14%)
Oct 07, 2015	23.60	24.07	23.52	23.94	3,632,707	+0.49(+2.10%)
Oct 06, 2015	23.12	23.47	23.01	23.45	2,631,538	+0.23(+0.97%)
Oct 05, 2015	22.91	23.32	22.72	23.22	2,309,032	+0.45(+1.98%)
Oct 02, 2015	22.34	22.77	21.86	22.77	3,977,673	-0.18(-0.76%)

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.