Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.09	26.40	23.97	26.13	11,166,487	+0.91(+3.61%)
Jan 28, 2016	25.40	25.55	24.50	25.22	5,904,824	+0.24(+0.96%)
Jan 27, 2016	25.38	25.56	24.81	24.98	4,471,656	-0.34(-1.35%)
Jan 26, 2016	24.56	25.34	24.54	25.32	4,430,177	+0.98(+4.03%)
Jan 25, 2016	24.72	24.72	24.29	24.34	4,117,951	-0.44(-1.76%)
Jan 22, 2016	24.86	25.31	24.59	24.78	5,276,833	+0.38(+1.57%)
Jan 21, 2016	24.25	24.72	23.94	24.40	5,624,273	+0.26(+1.06%)
Jan 20, 2016	23.58	24.43	23.15	24.14	7,641,316	+0.16(+0.67%)
Jan 19, 2016	24.37	24.41	23.59	23.98	4,485,881	-0.15(-0.62%)
Jan 15, 2016	24.09	24.13	24.13	24.13	6,065,009	-0.21(-0.87%)
Jan 14, 2016	23.80	24.51	23.32	24.34	5,889,365	+0.75(+3.18%)
Jan 13, 2016	24.11	24.32	23.50	23.59	4,980,230	-0.47(-1.97%)
Jan 12, 2016	24.31	24.51	23.71	24.07	3,088,578	-0.02(-0.09%)
Jan 11, 2016	24.28	24.37	23.74	24.09	4,917,963	+0.00(+0.00%)
Jan 08, 2016	24.54	24.73	24.00	24.09	5,254,375	-0.28(-1.14%)
Jan 07, 2016	24.39	24.78	24.27	24.37	5,550,122	-0.76(-3.03%)
Jan 06, 2016	24.84	25.48	24.79	25.13	5,364,336	+0.01(+0.02%)
Jan 05, 2016	25.24	25.33	24.75	25.12	4,049,967	+0.01(+0.02%)
Jan 04, 2016	24.77	25.24	24.43	25.12	5,405,693	-0.13(-0.51%)
Dec 31, 2015	25.45	25.24	25.24	25.24	2,496,716	-0.33(-1.29%)
Dec 30, 2015	25.73	25.95	25.55	25.57	2,006,496	-0.19(-0.74%)
Dec 29, 2015	25.74	25.89	25.49	25.77	2,559,964	+0.20(+0.79%)
Dec 28, 2015	25.78	25.86	25.36	25.56	2,603,248	-0.24(-0.93%)
Dec 24, 2015	25.87	25.80	25.80	25.80	1,358,482	-0.11(-0.41%)
Dec 23, 2015	25.47	25.96	25.47	25.91	4,536,077	+0.62(+2.44%)
Dec 22, 2015	24.56	25.45	24.55	25.29	5,120,613	+0.92(+3.76%)
Dec 21, 2015	24.26	24.62	24.16	24.38	5,534,782	+0.32(+1.35%)
Dec 18, 2015	24.05	24.29	23.99	24.05	9,837,851	-0.15(-0.62%)
Dec 17, 2015	24.88	24.95	24.19	24.20	5,432,754	-0.68(-2.74%)
Dec 16, 2015	25.14	25.29	24.49	24.88	5,135,887	-0.12(-0.48%)
Dec 15, 2015	24.93	25.32	24.91	25.00	4,549,683	+0.19(+0.78%)
Dec 14, 2015	24.81	25.02	24.44	24.81	4,845,186	+0.14(+0.55%)
Dec 11, 2015	25.04	25.59	24.50	24.67	5,171,526	-0.85(-3.33%)
Dec 10, 2015	25.43	25.74	25.35	25.52	3,445,238	+0.02(+0.08%)
Dec 09, 2015	25.26	25.95	25.19	25.50	5,847,998	+0.20(+0.80%)
Dec 08, 2015	25.40	25.53	25.06	25.30	6,223,876	-0.30(-1.16%)
Dec 07, 2015	25.90	25.95	25.45	25.60	4,691,296	-0.40(-1.53%)
Dec 04, 2015	25.51	26.27	25.39	26.00	9,533,810	+0.52(+2.03%)
Dec 03, 2015	26.05	26.05	25.21	25.48	12,416,378	-1.28(-4.80%)
Dec 02, 2015	26.90	27.14	26.72	26.76	4,977,856	-0.18(-0.66%)
Dec 01, 2015	26.74	26.99	26.59	26.94	5,963,969	-0.19(-0.71%)
Nov 30, 2015	26.98	27.21	26.64	27.13	5,290,761	+0.06(+0.23%)
Nov 27, 2015	26.93	27.20	26.86	27.07	1,299,595	+0.13(+0.47%)
Nov 25, 2015	26.87	26.95	26.95	26.95	2,984,309	+0.07(+0.27%)
Nov 24, 2015	26.56	27.02	26.49	26.87	3,068,032	+0.06(+0.23%)
Nov 23, 2015	26.93	27.13	26.76	26.81	2,513,941	-0.05(-0.19%)
Nov 20, 2015	26.83	27.05	26.66	26.86	4,936,901	+0.20(+0.74%)
Nov 19, 2015	26.87	26.89	26.40	26.66	3,732,399	-0.23(-0.85%)
Nov 18, 2015	26.14	26.93	26.05	26.89	4,216,932	+0.78(+2.98%)
Nov 17, 2015	26.30	26.37	26.07	26.12	3,017,331	-0.18(-0.70%)
Nov 16, 2015	26.09	26.35	25.88	26.30	3,567,123	+0.18(+0.70%)
Nov 13, 2015	26.06	26.37	25.98	26.12	2,577,456	+0.02(+0.06%)
Nov 12, 2015	26.56	26.69	26.06	26.10	3,996,590	-0.65(-2.44%)
Nov 11, 2015	26.98	27.01	26.63	26.75	2,833,280	-0.09(-0.33%)
Nov 10, 2015	26.99	27.25	26.66	26.84	4,754,983	-0.27(-0.98%)
Nov 09, 2015	27.89	28.37	26.96	27.11	3,983,561	-0.98(-3.48%)
Nov 06, 2015	27.84	28.23	27.64	28.09	4,851,450	+0.24(+0.88%)
Nov 05, 2015	27.53	27.88	27.27	27.84	3,820,357	+0.37(+1.36%)
Nov 04, 2015	27.39	27.79	27.26	27.47	4,163,145	-0.24(-0.88%)
Nov 03, 2015	27.88	28.08	27.45	27.71	4,834,456	-0.25(-0.89%)

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.