Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.60	20.89	20.57	20.89	2,859,141	+0.38(+1.84%)
Jan 28, 2016	20.61	20.63	20.34	20.52	1,940,113	+0.09(+0.43%)
Jan 27, 2016	20.50	20.73	20.34	20.43	1,433,071	-0.11(-0.55%)
Jan 26, 2016	20.30	20.55	20.28	20.54	3,302,546	+0.37(+1.83%)
Jan 25, 2016	20.31	20.39	20.16	20.17	2,310,469	-0.31(-1.53%)
Jan 22, 2016	20.37	20.50	20.32	20.48	3,228,746	+0.59(+2.98%)
Jan 21, 2016	19.64	20.00	19.53	19.89	5,498,909	+0.14(+0.73%)
Jan 20, 2016	19.76	19.85	19.34	19.75	7,600,793	-0.43(-2.14%)
Jan 19, 2016	20.31	20.36	20.03	20.18	3,503,115	+0.17(+0.82%)
Jan 15, 2016	20.06	20.02	20.02	20.02	4,779,192	-0.72(-3.46%)
Jan 14, 2016	20.55	20.82	20.40	20.73	4,980,640	+0.24(+1.17%)
Jan 13, 2016	20.94	20.97	20.42	20.49	9,504,542	-0.32(-1.54%)
Jan 12, 2016	20.85	20.90	20.63	20.81	5,343,594	+0.09(+0.43%)
Jan 11, 2016	20.88	20.90	20.53	20.73	7,392,512	+0.06(+0.31%)
Jan 08, 2016	21.01	21.04	20.63	20.66	8,149,049	-0.26(-1.23%)
Jan 07, 2016	20.93	21.11	20.88	20.92	7,141,098	-0.39(-1.84%)
Jan 06, 2016	21.25	21.38	21.21	21.31	5,040,306	-0.40(-1.85%)
Jan 05, 2016	21.68	21.72	21.55	21.71	3,304,659	-0.02(-0.11%)
Jan 04, 2016	21.76	21.76	21.48	21.73	2,915,282	-0.35(-1.60%)
Dec 31, 2015	22.23	22.09	22.09	22.09	2,232,627	-0.27(-1.22%)
Dec 30, 2015	22.43	22.43	22.33	22.36	2,548,924	-0.16(-0.71%)
Dec 29, 2015	22.45	22.56	22.44	22.52	3,970,860	+0.25(+1.12%)
Dec 28, 2015	22.29	22.30	22.20	22.27	2,630,644	-0.08(-0.36%)
Dec 24, 2015	22.33	22.35	22.35	22.35	876,181	-0.05(-0.21%)
Dec 23, 2015	22.21	22.40	22.21	22.40	2,365,419	+0.37(+1.67%)
Dec 22, 2015	21.94	22.04	21.85	22.03	2,525,226	+0.17(+0.77%)
Dec 21, 2015	21.99	22.03	21.76	21.86	4,259,997	+0.10(+0.45%)
Dec 18, 2015	21.87	21.92	21.77	21.77	1,944,426	-0.21(-0.96%)
Dec 17, 2015	22.24	22.24	21.98	21.98	1,317,376	-0.29(-1.30%)
Dec 16, 2015	22.09	22.30	21.98	22.27	1,767,677	+0.43(+1.97%)
Dec 15, 2015	21.83	21.92	21.79	21.84	3,894,708	+0.13(+0.58%)
Dec 14, 2015	21.74	21.79	21.48	21.71	4,237,322	+0.02(+0.07%)
Dec 11, 2015	21.81	21.84	21.65	21.69	4,301,290	-0.38(-1.70%)
Dec 10, 2015	22.09	22.20	22.06	22.07	2,243,329	-0.02(-0.11%)
Dec 09, 2015	22.16	22.34	21.96	22.09	1,884,928	-0.04(-0.18%)
Dec 08, 2015	22.12	22.20	22.04	22.13	3,278,201	-0.35(-1.57%)
Dec 07, 2015	22.56	22.57	22.41	22.49	1,550,505	-0.19(-0.83%)
Dec 04, 2015	22.42	22.71	22.41	22.67	2,691,296	+0.18(+0.80%)
Dec 03, 2015	22.73	22.74	22.42	22.49	3,857,240	-0.14(-0.62%)
Dec 02, 2015	22.78	22.83	22.60	22.63	1,918,461	-0.23(-1.01%)
Dec 01, 2015	22.78	22.88	22.76	22.87	1,065,491	+0.23(+1.02%)
Nov 30, 2015	22.67	22.69	22.60	22.63	1,250,153	-0.02(-0.10%)
Nov 27, 2015	22.67	22.69	22.63	22.66	383,780	-0.01(-0.03%)
Nov 25, 2015	22.63	22.67	22.67	22.67	909,401	+0.05(+0.21%)
Nov 24, 2015	22.45	22.66	22.45	22.62	963,769	+0.02(+0.10%)
Nov 23, 2015	22.67	22.72	22.56	22.60	1,699,149	-0.14(-0.62%)
Nov 20, 2015	22.88	22.89	22.72	22.74	891,156	-0.05(-0.24%)
Nov 19, 2015	22.79	22.86	22.76	22.79	1,329,934	+0.13(+0.55%)
Nov 18, 2015	22.55	22.68	22.49	22.67	1,370,815	+0.21(+0.94%)
Nov 17, 2015	22.49	22.56	22.41	22.45	4,103,704	+0.05(+0.24%)
Nov 16, 2015	22.15	22.42	22.13	22.40	1,294,318	+0.27(+1.24%)
Nov 13, 2015	22.22	22.24	22.10	22.13	2,151,891	-0.20(-0.88%)
Nov 12, 2015	22.42	22.48	22.32	22.32	1,374,477	-0.27(-1.21%)
Nov 11, 2015	22.69	22.71	22.57	22.60	591,045	+0.10(+0.45%)
Nov 10, 2015	22.42	22.52	22.38	22.49	765,749	-0.05(-0.21%)
Nov 09, 2015	22.64	22.65	22.44	22.54	1,920,635	-0.20(-0.90%)
Nov 06, 2015	22.73	22.79	22.61	22.74	2,072,688	-0.13(-0.58%)
Nov 05, 2015	22.96	23.02	22.83	22.88	1,042,078	-0.04(-0.17%)
Nov 04, 2015	23.08	23.08	22.87	22.92	924,522	-0.16(-0.68%)
Nov 03, 2015	22.91	23.13	22.88	23.07	1,829,946	+0.04(+0.17%)

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.