Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.73	23.34	22.72	23.34	268,624,704	+0.78(+3.45%)
Jan 28, 2016	22.49	22.67	22.16	22.56	231,999,984	+0.16(+0.72%)
Jan 27, 2016	23.03	23.17	22.38	22.40	555,445,184	-1.58(-6.57%)
Jan 26, 2016	23.96	24.19	23.52	23.98	309,155,296	+0.13(+0.55%)
Jan 25, 2016	24.34	24.35	23.79	23.85	215,558,656	-0.47(-1.95%)
Jan 22, 2016	23.65	24.33	23.59	24.32	274,396,000	+1.23(+5.32%)
Jan 21, 2016	23.28	23.47	22.77	23.09	217,428,160	-0.12(-0.51%)
Jan 20, 2016	22.81	23.55	22.40	23.21	301,437,664	+0.03(+0.13%)
Jan 19, 2016	23.60	23.66	22.90	23.18	221,199,632	-0.11(-0.48%)
Jan 15, 2016	23.07	23.29	23.29	23.29	332,917,152	-0.57(-2.40%)
Jan 14, 2016	23.49	24.10	22.96	23.86	263,022,464	+0.51(+2.19%)
Jan 13, 2016	24.06	24.27	23.33	23.35	260,170,880	-0.62(-2.57%)
Jan 12, 2016	24.11	24.15	23.70	23.97	204,785,104	+0.34(+1.45%)
Jan 11, 2016	23.73	23.75	23.34	23.63	207,261,696	+0.38(+1.62%)
Jan 08, 2016	23.63	23.77	23.20	23.25	295,236,384	+0.12(+0.53%)
Jan 07, 2016	23.66	24.01	23.12	23.13	337,282,368	-1.02(-4.22%)
Jan 06, 2016	24.11	24.55	23.95	24.15	285,269,024	-0.48(-1.96%)
Jan 05, 2016	25.36	25.38	24.56	24.63	231,943,440	-0.63(-2.51%)
Jan 04, 2016	24.61	25.27	24.46	25.26	281,950,112	+0.02(+0.09%)
Dec 31, 2015	25.66	25.24	25.24	25.24	170,609,296	-0.49(-1.92%)
Dec 30, 2015	26.04	26.07	25.70	25.74	105,098,312	-0.34(-1.31%)
Dec 29, 2015	25.65	26.24	25.65	26.08	128,935,416	+0.46(+1.80%)
Dec 28, 2015	25.80	25.82	25.46	25.62	111,313,800	-0.29(-1.12%)
Dec 24, 2015	26.14	25.91	25.91	25.91	56,699,904	-0.14(-0.53%)
Dec 23, 2015	25.72	26.10	25.71	26.04	136,119,584	+0.33(+1.29%)
Dec 22, 2015	25.75	25.83	25.53	25.71	136,609,984	-0.02(-0.09%)
Dec 21, 2015	25.73	25.75	25.32	25.74	198,370,352	+0.31(+1.23%)
Dec 18, 2015	26.12	26.26	25.37	25.43	402,222,208	-0.71(-2.71%)
Dec 17, 2015	26.86	26.92	26.13	26.13	186,335,088	-0.57(-2.12%)
Dec 16, 2015	26.63	26.86	26.09	26.70	234,392,784	+0.20(+0.77%)
Dec 15, 2015	26.84	27.05	26.46	26.50	222,217,440	-0.48(-1.77%)
Dec 14, 2015	26.90	27.02	26.33	26.97	270,899,296	-0.17(-0.62%)
Dec 11, 2015	27.62	27.67	27.06	27.14	195,521,024	-0.72(-2.57%)
Dec 10, 2015	27.83	28.04	27.70	27.86	121,748,096	+0.13(+0.48%)
Dec 09, 2015	28.21	28.22	27.60	27.73	193,219,824	-0.63(-2.21%)
Dec 08, 2015	28.18	28.44	28.02	28.35	142,983,712	-0.01(-0.04%)
Dec 07, 2015	28.53	28.74	28.25	28.36	133,747,336	-0.18(-0.63%)
Dec 04, 2015	27.65	28.60	27.60	28.54	240,937,072	+0.92(+3.32%)
Dec 03, 2015	27.95	28.01	27.39	27.63	173,236,032	-0.26(-0.93%)
Dec 02, 2015	28.14	28.32	27.84	27.88	139,111,232	-0.25(-0.90%)
Dec 01, 2015	28.48	28.49	28.02	28.14	145,194,272	-0.23(-0.81%)
Nov 30, 2015	28.29	28.63	28.24	28.37	163,177,328	+0.12(+0.42%)
Nov 27, 2015	28.37	28.39	28.20	28.25	54,405,272	-0.05(-0.19%)
Nov 25, 2015	28.59	28.30	28.30	28.30	89,191,832	-0.20(-0.72%)
Nov 24, 2015	28.14	28.62	28.09	28.51	178,347,968	+0.27(+0.96%)
Nov 23, 2015	28.60	28.71	28.14	28.24	135,349,824	-0.37(-1.30%)
Nov 20, 2015	28.58	28.76	28.50	28.61	142,981,392	+0.12(+0.44%)
Nov 19, 2015	28.21	28.72	28.00	28.48	180,398,912	+0.36(+1.27%)
Nov 18, 2015	27.76	28.17	27.70	28.13	194,341,616	+0.86(+3.17%)
Nov 17, 2015	27.56	27.59	27.17	27.26	115,135,248	-0.12(-0.42%)
Nov 16, 2015	26.71	27.39	26.62	27.38	158,473,264	+0.44(+1.63%)
Nov 13, 2015	27.63	27.71	26.92	26.94	191,043,344	-0.81(-2.92%)
Nov 12, 2015	27.88	28.01	27.73	27.75	135,524,064	-0.09(-0.34%)
Nov 11, 2015	27.91	28.16	27.63	27.84	188,498,480	-0.16(-0.57%)
Nov 10, 2015	28.03	28.31	27.83	28.00	246,333,152	-0.91(-3.15%)
Nov 09, 2015	29.01	29.21	28.79	28.91	141,132,384	-0.12(-0.40%)
Nov 06, 2015	29.04	29.21	28.92	29.03	137,790,368	+0.03(+0.12%)
Nov 05, 2015	29.22	29.42	28.82	29.00	164,775,616	-0.23(-0.78%)
Nov 04, 2015	29.50	29.66	29.13	29.22	187,210,224	-0.14(-0.46%)
Nov 03, 2015	28.93	29.58	28.91	29.36	189,907,840	+0.33(+1.15%)

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.