Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.99	24.73	23.99	24.70	188,639	+0.75(+3.13%)
Jan 28, 2016	24.19	24.24	23.74	23.95	136,129	+0.05(+0.21%)
Jan 27, 2016	24.17	24.32	23.77	23.90	81,536	-0.34(-1.40%)
Jan 26, 2016	23.48	24.32	23.41	24.24	106,885	+0.84(+3.59%)
Jan 25, 2016	23.76	23.80	23.09	23.40	205,304	-0.51(-2.13%)
Jan 22, 2016	23.74	24.18	23.71	23.91	281,281	+0.47(+2.01%)
Jan 21, 2016	23.92	24.18	23.40	23.44	143,564	-0.46(-1.92%)
Jan 20, 2016	23.35	24.08	22.81	23.90	229,590	+0.29(+1.23%)
Jan 19, 2016	24.01	24.20	23.39	23.61	303,218	-0.33(-1.38%)
Jan 15, 2016	22.91	23.94	23.94	23.94	163,000	+0.43(+1.83%)
Jan 14, 2016	23.43	23.76	22.96	23.51	171,456	+0.20(+0.86%)
Jan 13, 2016	24.29	24.47	23.25	23.31	194,345	-0.90(-3.72%)
Jan 12, 2016	24.33	24.50	23.95	24.21	112,984	+0.01(+0.04%)
Jan 11, 2016	24.49	24.62	24.07	24.20	116,820	-0.20(-0.82%)
Jan 08, 2016	24.79	25.25	24.32	24.40	183,858	-0.34(-1.37%)
Jan 07, 2016	24.86	25.16	24.48	24.74	171,300	-0.55(-2.17%)
Jan 06, 2016	25.53	25.91	25.20	25.29	127,234	-0.63(-2.43%)
Jan 05, 2016	25.83	26.22	25.79	25.92	125,354	+0.04(+0.15%)
Jan 04, 2016	25.82	26.29	25.60	25.88	121,100	-0.29(-1.11%)
Dec 31, 2015	26.42	26.17	26.17	26.17	81,800	-0.31(-1.17%)
Dec 30, 2015	27.50	27.50	26.32	26.48	154,597	-1.06(-3.85%)
Dec 29, 2015	27.55	27.80	26.44	27.54	158,519	+0.11(+0.40%)
Dec 28, 2015	27.02	27.60	26.93	27.43	114,644	+0.27(+0.99%)
Dec 24, 2015	27.07	27.16	27.16	27.16	80,700	+0.09(+0.33%)
Dec 23, 2015	27.06	27.25	26.99	27.07	174,305	+0.07(+0.26%)
Dec 22, 2015	27.08	27.20	26.95	27.00	153,361	-0.02(-0.07%)
Dec 21, 2015	26.84	27.05	25.72	27.02	191,867	+0.34(+1.27%)
Dec 18, 2015	27.67	28.02	26.58	26.68	716,524	-1.06(-3.82%)
Dec 17, 2015	27.83	28.07	27.00	27.74	281,801	+0.10(+0.36%)
Dec 16, 2015	27.32	27.80	27.08	27.64	210,820	+0.57(+2.11%)
Dec 15, 2015	26.14	27.10	26.14	27.07	191,715	+1.07(+4.12%)
Dec 14, 2015	26.11	26.43	25.85	26.00	188,367	+0.04(+0.15%)
Dec 11, 2015	26.10	26.46	25.83	25.96	143,186	-0.61(-2.30%)
Dec 10, 2015	26.51	27.04	26.45	26.57	118,680	+0.11(+0.42%)
Dec 09, 2015	26.23	26.83	26.12	26.46	139,494	+0.27(+1.03%)
Dec 08, 2015	25.12	26.40	24.26	26.19	177,631	+0.95(+3.76%)
Dec 07, 2015	25.35	25.55	25.13	25.24	184,448	-0.28(-1.10%)
Dec 04, 2015	25.65	26.27	25.35	25.52	181,939	-0.06(-0.23%)
Dec 03, 2015	26.73	26.78	25.57	25.58	217,255	-1.13(-4.23%)
Dec 02, 2015	26.51	26.95	26.48	26.71	157,924	+0.27(+1.02%)
Dec 01, 2015	26.63	26.73	26.15	26.44	130,748	-0.08(-0.30%)
Nov 30, 2015	27.81	27.87	26.46	26.52	184,458	-1.33(-4.78%)
Nov 27, 2015	27.51	28.23	27.24	27.85	129,712	+0.39(+1.42%)
Nov 25, 2015	26.16	27.46	27.46	27.46	274,900	+1.38(+5.29%)
Nov 24, 2015	24.90	26.14	24.89	26.08	192,620	+1.07(+4.28%)
Nov 23, 2015	24.74	25.04	24.33	25.01	197,825	+0.21(+0.85%)
Nov 20, 2015	24.43	25.03	24.43	24.80	228,231	+0.54(+2.23%)
Nov 19, 2015	24.02	24.34	23.36	24.26	243,206	+0.09(+0.37%)
Nov 18, 2015	23.80	24.27	23.61	24.17	255,639	+0.37(+1.55%)
Nov 17, 2015	24.06	24.61	23.18	23.80	363,621	-0.35(-1.45%)
Nov 16, 2015	23.80	24.36	23.37	24.15	479,731	+0.44(+1.86%)
Nov 13, 2015	23.83	24.10	23.25	23.71	239,784	-0.39(-1.62%)
Nov 12, 2015	24.93	25.08	23.57	24.10	261,125	-0.86(-3.45%)
Nov 11, 2015	25.32	25.34	24.82	24.96	130,788	-0.36(-1.42%)
Nov 10, 2015	24.77	25.66	24.77	25.32	221,049	+0.43(+1.73%)
Nov 09, 2015	25.41	26.25	24.80	24.89	180,893	-0.37(-1.46%)
Nov 06, 2015	27.54	28.00	24.88	25.26	249,142	-2.42(-8.74%)
Nov 05, 2015	27.78	29.50	26.78	27.68	175,902	-0.96(-3.35%)
Nov 04, 2015	28.87	29.03	28.55	28.64	112,586	-0.15(-0.52%)
Nov 03, 2015	28.75	28.89	28.61	28.79	131,800	-0.03(-0.10%)

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.