Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.05	22.40	21.94	22.29	3,099,378	+0.42(+1.92%)
Jan 28, 2016	21.95	22.22	21.75	21.87	1,228,336	+0.06(+0.29%)
Jan 27, 2016	22.32	22.32	21.69	21.80	2,129,908	-0.58(-2.58%)
Jan 26, 2016	21.60	22.41	21.58	22.38	2,946,340	+0.86(+4.01%)
Jan 25, 2016	21.58	21.94	21.43	21.52	1,526,092	-0.08(-0.36%)
Jan 22, 2016	21.14	21.67	21.00	21.60	2,327,434	+0.68(+3.27%)
Jan 21, 2016	21.21	21.38	20.87	20.91	2,777,832	-0.21(-1.01%)
Jan 20, 2016	22.01	22.01	20.84	21.13	3,303,748	-1.00(-4.54%)
Jan 19, 2016	21.97	22.27	21.84	22.13	2,018,663	+0.36(+1.64%)
Jan 15, 2016	21.34	21.78	21.78	21.78	1,969,213	+0.08(+0.36%)
Jan 14, 2016	22.16	22.20	21.49	21.70	3,056,401	-0.36(-1.62%)
Jan 13, 2016	22.33	22.63	21.93	22.05	2,226,594	-0.28(-1.24%)
Jan 12, 2016	22.46	22.53	22.04	22.33	2,768,524	+0.01(+0.06%)
Jan 11, 2016	22.37	22.52	22.27	22.32	2,685,585	+0.04(+0.16%)
Jan 08, 2016	22.51	22.70	22.24	22.28	1,724,731	-0.17(-0.76%)
Jan 07, 2016	22.24	22.64	22.22	22.45	1,761,283	-0.14(-0.63%)
Jan 06, 2016	22.14	22.71	22.14	22.59	3,010,935	+0.31(+1.37%)
Jan 05, 2016	21.63	22.41	21.61	22.29	1,945,534	+0.72(+3.34%)
Jan 04, 2016	21.73	21.80	21.35	21.57	2,386,944	-0.24(-1.11%)
Dec 31, 2015	22.06	21.81	21.81	21.81	1,202,698	-0.28(-1.26%)
Dec 30, 2015	22.27	22.32	22.07	22.09	855,116	-0.14(-0.64%)
Dec 29, 2015	22.00	22.23	21.98	22.23	1,492,041	+0.28(+1.29%)
Dec 28, 2015	21.67	21.96	21.58	21.95	811,958	+0.25(+1.17%)
Dec 24, 2015	21.76	21.69	21.69	21.69	504,979	-0.07(-0.33%)
Dec 23, 2015	21.81	21.85	21.67	21.76	999,929	+0.02(+0.10%)
Dec 22, 2015	21.85	21.94	21.69	21.74	1,449,065	-0.04(-0.16%)
Dec 21, 2015	21.79	21.90	21.63	21.78	1,925,378	+0.11(+0.49%)
Dec 18, 2015	21.37	21.72	21.30	21.67	4,397,820	+0.19(+0.89%)
Dec 17, 2015	21.56	21.58	21.38	21.48	1,054,025	+0.00(+0.00%)
Dec 16, 2015	21.33	21.53	21.14	21.48	1,707,522	+0.33(+1.57%)
Dec 15, 2015	21.05	21.29	21.00	21.15	1,749,209	+0.21(+0.98%)
Dec 14, 2015	20.76	21.01	20.73	20.94	2,019,430	+0.18(+0.89%)
Dec 11, 2015	20.37	20.82	20.37	20.76	1,316,087	+0.10(+0.48%)
Dec 10, 2015	20.86	20.99	20.63	20.66	960,948	-0.14(-0.68%)
Dec 09, 2015	20.86	21.01	20.64	20.80	1,183,450	-0.17(-0.81%)
Dec 08, 2015	20.75	21.07	20.73	20.97	1,149,277	+0.17(+0.82%)
Dec 07, 2015	20.72	20.95	20.72	20.80	1,511,708	+0.05(+0.24%)
Dec 04, 2015	20.43	20.85	20.42	20.75	1,060,733	+0.34(+1.66%)
Dec 03, 2015	20.56	20.70	20.40	20.41	1,238,900	-0.16(-0.79%)
Dec 02, 2015	20.73	20.87	20.54	20.58	1,619,791	-0.20(-0.95%)
Dec 01, 2015	20.66	20.83	20.56	20.77	1,779,888	+0.17(+0.82%)
Nov 30, 2015	20.83	20.94	20.50	20.60	1,512,673	-0.13(-0.65%)
Nov 27, 2015	20.35	20.87	20.35	20.74	1,305,513	+0.25(+1.21%)
Nov 25, 2015	20.38	20.49	20.49	20.49	878,095	+0.12(+0.59%)
Nov 24, 2015	20.54	20.58	20.16	20.37	2,073,026	-0.30(-1.47%)
Nov 23, 2015	20.42	20.73	20.42	20.67	1,674,457	+0.21(+1.04%)
Nov 20, 2015	20.24	20.52	20.18	20.46	1,823,004	+0.32(+1.58%)
Nov 19, 2015	20.14	20.24	20.05	20.14	1,337,502	+0.01(+0.04%)
Nov 18, 2015	20.25	20.27	19.81	20.14	1,475,246	-0.12(-0.59%)
Nov 17, 2015	19.78	20.40	19.77	20.26	1,835,636	+0.46(+2.32%)
Nov 16, 2015	19.87	19.96	19.67	19.80	2,172,507	-0.13(-0.67%)
Nov 13, 2015	19.15	19.95	19.15	19.93	5,965,738	+0.16(+0.82%)
Nov 12, 2015	19.94	20.12	19.75	19.77	2,174,240	-0.25(-1.24%)
Nov 11, 2015	19.74	20.08	19.59	20.02	3,479,624	+0.59(+3.02%)
Nov 10, 2015	19.10	19.48	19.09	19.43	2,279,957	+0.33(+1.74%)
Nov 09, 2015	19.04	19.15	18.70	19.10	2,821,078	-0.13(-0.66%)
Nov 06, 2015	19.55	19.81	18.91	19.22	3,717,828	-0.62(-3.10%)
Nov 05, 2015	19.61	19.87	19.50	19.84	1,877,403	+0.21(+1.08%)
Nov 04, 2015	19.77	19.81	19.55	19.63	1,512,877	-0.14(-0.72%)
Nov 03, 2015	20.09	20.11	19.56	19.77	2,398,267	-0.34(-1.69%)

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.