Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.70	25.72	23.08	25.62	817,431	+1.95(+8.24%)
Jan 28, 2016	23.40	23.69	22.98	23.67	301,978	+0.64(+2.76%)
Jan 27, 2016	23.02	23.57	22.94	23.03	257,394	-0.42(-1.79%)
Jan 26, 2016	22.70	23.56	22.70	23.45	375,079	+0.94(+4.17%)
Jan 25, 2016	23.14	23.31	22.46	22.51	340,108	-0.76(-3.27%)
Jan 22, 2016	23.33	23.67	22.81	23.28	475,517	+0.24(+1.05%)
Jan 21, 2016	23.09	23.38	22.65	23.03	575,260	-0.25(-1.08%)
Jan 20, 2016	22.47	23.48	21.95	23.28	690,826	+0.41(+1.79%)
Jan 19, 2016	22.50	23.09	22.01	22.87	561,251	+0.75(+3.41%)
Jan 15, 2016	22.56	22.12	22.12	22.12	725,806	-1.15(-4.93%)
Jan 14, 2016	23.81	23.94	23.23	23.27	602,314	-0.44(-1.84%)
Jan 13, 2016	24.41	24.52	23.63	23.70	573,548	-0.71(-2.92%)
Jan 12, 2016	24.73	24.87	24.05	24.41	738,780	-0.06(-0.24%)
Jan 11, 2016	23.95	24.54	23.79	24.47	538,293	+0.72(+3.03%)
Jan 08, 2016	24.01	24.12	23.69	23.75	537,959	-0.16(-0.67%)
Jan 07, 2016	24.36	24.90	23.85	23.91	357,480	-1.21(-4.83%)
Jan 06, 2016	24.65	25.55	24.58	25.13	609,247	-0.01(-0.03%)
Jan 05, 2016	24.86	25.31	24.77	25.13	500,132	+0.28(+1.11%)
Jan 04, 2016	24.82	25.24	24.67	24.86	439,408	-0.39(-1.53%)
Dec 31, 2015	25.44	25.24	25.24	25.24	444,629	-0.28(-1.08%)
Dec 30, 2015	25.78	26.04	25.47	25.52	261,532	-0.40(-1.55%)
Dec 29, 2015	25.93	26.00	25.52	25.92	307,738	+0.22(+0.85%)
Dec 28, 2015	25.77	26.31	25.33	25.70	404,708	-0.29(-1.13%)
Dec 24, 2015	26.07	26.00	26.00	26.00	145,185	-0.06(-0.22%)
Dec 23, 2015	25.88	26.27	25.70	26.06	434,417	+0.22(+0.84%)
Dec 22, 2015	25.45	26.04	24.93	25.84	477,430	+0.70(+2.80%)
Dec 21, 2015	25.13	25.50	24.89	25.13	313,932	+0.22(+0.87%)
Dec 18, 2015	24.66	25.30	24.52	24.92	1,122,834	+0.26(+1.05%)
Dec 17, 2015	23.02	24.90	23.02	24.66	719,930	+2.05(+9.08%)
Dec 16, 2015	22.61	22.77	22.20	22.61	403,623	+0.03(+0.11%)
Dec 15, 2015	23.45	23.45	22.31	22.58	384,275	-0.56(-2.42%)
Dec 14, 2015	23.10	23.52	22.73	23.14	297,947	-0.03(-0.14%)
Dec 11, 2015	23.55	23.74	23.01	23.18	373,789	-1.24(-5.08%)
Dec 10, 2015	23.62	24.82	23.62	24.41	471,690	+0.85(+3.60%)
Dec 09, 2015	24.01	24.43	23.43	23.57	332,178	-0.17(-0.74%)
Dec 08, 2015	23.93	24.10	23.61	23.74	281,034	-0.67(-2.73%)
Dec 07, 2015	25.16	25.16	24.18	24.41	300,954	-0.87(-3.46%)
Dec 04, 2015	25.16	25.47	24.86	25.28	181,296	+0.12(+0.50%)
Dec 03, 2015	25.55	26.00	25.06	25.16	297,924	-0.16(-0.62%)
Dec 02, 2015	25.70	25.95	25.24	25.31	206,436	-0.58(-2.25%)
Dec 01, 2015	25.68	25.94	25.59	25.90	147,245	+0.29(+1.14%)
Nov 30, 2015	25.57	26.09	25.35	25.60	258,780	+0.11(+0.42%)
Nov 27, 2015	24.93	25.76	24.75	25.50	92,119	+0.28(+1.12%)
Nov 25, 2015	25.69	25.21	25.21	25.21	233,858	-0.52(-2.04%)
Nov 24, 2015	24.70	25.78	24.70	25.74	232,728	+0.98(+3.97%)
Nov 23, 2015	24.89	25.38	24.70	24.76	190,694	-0.19(-0.77%)
Nov 20, 2015	25.62	25.75	24.86	24.95	376,017	-0.52(-2.03%)
Nov 19, 2015	25.47	25.91	25.28	25.46	199,826	-0.01(-0.03%)
Nov 18, 2015	24.74	25.52	24.29	25.47	235,390	+1.08(+4.44%)
Nov 17, 2015	24.86	25.02	24.26	24.39	202,167	-0.51(-2.04%)
Nov 16, 2015	24.63	25.09	24.41	24.90	162,412	+0.23(+0.94%)
Nov 13, 2015	24.60	25.21	24.48	24.66	173,822	+0.17(+0.71%)
Nov 12, 2015	24.79	25.25	24.49	24.49	216,868	-0.72(-2.87%)
Nov 11, 2015	25.54	25.92	25.00	25.21	237,950	-0.17(-0.69%)
Nov 10, 2015	24.96	25.39	24.88	25.39	344,663	+0.34(+1.36%)
Nov 09, 2015	25.64	25.71	24.81	25.05	377,349	-0.72(-2.78%)
Nov 06, 2015	25.40	25.91	25.04	25.76	355,801	+0.12(+0.49%)
Nov 05, 2015	26.33	26.42	25.59	25.64	424,893	-0.97(-3.63%)
Nov 04, 2015	26.67	26.86	26.10	26.60	422,823	-0.07(-0.25%)
Nov 03, 2015	26.64	27.29	26.59	26.67	436,634	-0.07(-0.28%)

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.