Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.76	26.78	25.39	26.78	1,153,418	+1.07(+4.18%)
Jan 28, 2016	26.08	26.08	25.44	25.71	506,867	+0.29(+1.15%)
Jan 27, 2016	25.43	25.88	25.30	25.41	534,400	-0.22(-0.88%)
Jan 26, 2016	24.96	25.69	24.71	25.64	618,771	+0.99(+4.00%)
Jan 25, 2016	25.17	25.39	24.61	24.65	605,742	-0.70(-2.77%)
Jan 22, 2016	24.93	25.51	24.80	25.36	1,440,558	+1.11(+4.59%)
Jan 21, 2016	24.57	24.97	24.12	24.24	1,669,789	-0.28(-1.15%)
Jan 20, 2016	24.75	24.90	23.67	24.53	1,654,273	-0.59(-2.33%)
Jan 19, 2016	25.84	25.85	24.80	25.11	1,250,074	-0.39(-1.53%)
Jan 15, 2016	25.37	25.50	25.50	25.50	1,602,096	-0.71(-2.72%)
Jan 14, 2016	26.52	26.61	25.85	26.21	966,046	-0.19(-0.70%)
Jan 13, 2016	27.14	27.27	26.26	26.40	2,398,249	-0.60(-2.21%)
Jan 12, 2016	27.01	27.07	26.63	27.00	1,216,225	+0.34(+1.28%)
Jan 11, 2016	27.20	27.33	26.49	26.65	883,187	-0.49(-1.80%)
Jan 08, 2016	27.72	27.86	27.07	27.14	861,114	-0.50(-1.80%)
Jan 07, 2016	27.62	28.17	27.37	27.64	2,005,759	-0.85(-2.98%)
Jan 06, 2016	28.32	28.74	28.28	28.49	723,799	-0.45(-1.55%)
Jan 05, 2016	29.14	29.26	28.67	28.94	723,759	-0.20(-0.70%)
Jan 04, 2016	28.89	29.18	28.52	29.14	957,784	-0.17(-0.57%)
Dec 31, 2015	29.49	29.31	29.31	29.31	476,141	-0.36(-1.22%)
Dec 30, 2015	29.90	30.18	29.34	29.67	400,671	-0.48(-1.59%)
Dec 29, 2015	29.93	30.20	29.73	30.15	462,790	+0.34(+1.15%)
Dec 28, 2015	29.48	29.86	29.36	29.81	496,320	+0.13(+0.43%)
Dec 24, 2015	29.73	29.68	29.68	29.68	317,529	-0.20(-0.69%)
Dec 23, 2015	29.18	29.92	29.18	29.88	646,599	+0.99(+3.41%)
Dec 22, 2015	28.56	29.04	28.55	28.90	527,537	+0.34(+1.20%)
Dec 21, 2015	28.59	28.60	28.25	28.56	978,180	+0.03(+0.10%)
Dec 18, 2015	28.44	28.84	28.33	28.53	1,822,033	-0.01(-0.03%)
Dec 17, 2015	29.00	29.03	28.47	28.54	1,034,243	-0.67(-2.31%)
Dec 16, 2015	29.28	29.48	28.73	29.21	1,090,129	+0.01(+0.03%)
Dec 15, 2015	28.63	29.24	28.55	29.20	1,471,077	+0.99(+3.49%)
Dec 14, 2015	28.76	28.76	28.06	28.22	1,059,837	-0.50(-1.73%)
Dec 11, 2015	28.98	29.27	28.57	28.71	718,726	-0.77(-2.61%)
Dec 10, 2015	29.32	29.67	29.30	29.48	967,015	+0.14(+0.47%)
Dec 09, 2015	29.67	30.14	29.30	29.35	697,881	-0.32(-1.09%)
Dec 08, 2015	29.93	30.14	29.41	29.67	1,130,420	-0.71(-2.35%)
Dec 07, 2015	30.96	31.15	30.30	30.38	623,703	-0.83(-2.66%)
Dec 04, 2015	30.80	31.38	30.68	31.21	1,758,861	+0.38(+1.23%)
Dec 03, 2015	31.48	31.48	30.72	30.83	1,014,651	-0.46(-1.47%)
Dec 02, 2015	31.57	32.32	31.24	31.29	1,518,805	-0.03(-0.09%)
Dec 01, 2015	31.13	31.52	30.98	31.32	1,942,401	+0.25(+0.82%)
Nov 30, 2015	31.03	31.19	30.67	31.07	1,155,067	+0.12(+0.38%)
Nov 27, 2015	30.35	30.99	30.35	30.95	398,382	+0.50(+1.63%)
Nov 25, 2015	30.26	30.45	30.45	30.45	746,128	+0.13(+0.42%)
Nov 24, 2015	30.16	30.40	29.89	30.32	1,751,862	+0.11(+0.36%)
Nov 23, 2015	30.10	30.39	29.97	30.22	1,223,744	-0.03(-0.10%)
Nov 20, 2015	30.64	30.77	30.22	30.25	665,801	-0.22(-0.74%)
Nov 19, 2015	30.28	30.57	30.17	30.47	999,536	+0.11(+0.35%)
Nov 18, 2015	29.85	30.46	29.63	30.36	1,573,271	+0.73(+2.47%)
Nov 17, 2015	29.76	29.95	29.21	29.63	1,229,026	-0.02(-0.07%)
Nov 16, 2015	28.99	29.70	28.72	29.65	1,123,272	+0.41(+1.40%)
Nov 13, 2015	29.28	29.81	29.16	29.24	1,437,292	-0.04(-0.13%)
Nov 12, 2015	30.27	30.28	29.09	29.28	1,942,101	-1.37(-4.46%)
Nov 11, 2015	30.26	30.69	29.77	30.65	1,665,935	+0.51(+1.68%)
Nov 10, 2015	30.26	30.64	28.75	30.14	2,715,838	+0.55(+1.85%)
Nov 09, 2015	29.86	29.92	29.25	29.59	2,171,657	-0.29(-0.98%)
Nov 06, 2015	29.77	30.07	29.32	29.88	1,143,708	-0.07(-0.23%)
Nov 05, 2015	29.44	30.01	29.16	29.95	1,498,947	+0.43(+1.45%)
Nov 04, 2015	29.50	29.70	29.20	29.52	1,519,150	+0.12(+0.40%)
Nov 03, 2015	29.98	29.98	29.15	29.41	1,357,536	-0.04(-0.13%)

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.