Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.81	24.27	23.75	24.27	3,203,335	+0.48(+2.04%)
Jan 28, 2016	23.81	24.08	23.67	23.78	5,205,032	+0.25(+1.08%)
Jan 27, 2016	23.27	24.08	23.15	23.53	8,732,949	+0.22(+0.95%)
Jan 26, 2016	22.76	23.35	22.76	23.30	6,684,920	+0.62(+2.75%)
Jan 25, 2016	23.51	23.59	22.65	22.68	5,329,501	-0.94(-3.96%)
Jan 22, 2016	23.62	23.78	23.49	23.62	4,595,598	+0.33(+1.41%)
Jan 21, 2016	23.68	23.95	23.29	23.29	11,316,478	-0.43(-1.80%)
Jan 20, 2016	23.55	23.95	23.02	23.72	5,435,421	-0.29(-1.20%)
Jan 19, 2016	24.55	24.57	23.85	24.00	4,635,930	-0.25(-1.02%)
Jan 15, 2016	24.05	24.25	24.25	24.25	5,242,032	-0.57(-2.28%)
Jan 14, 2016	24.70	24.99	24.27	24.82	8,392,531	+0.28(+1.14%)
Jan 13, 2016	25.57	25.60	24.40	24.54	4,408,926	-0.87(-3.43%)
Jan 12, 2016	25.61	25.61	24.98	25.41	2,873,464	+0.08(+0.32%)
Jan 11, 2016	25.54	25.61	25.09	25.32	3,516,081	-0.02(-0.06%)
Jan 08, 2016	26.12	26.13	25.31	25.34	2,735,203	-0.53(-2.03%)
Jan 07, 2016	26.19	26.40	25.81	25.87	5,519,580	-0.82(-3.08%)
Jan 06, 2016	26.58	26.90	26.53	26.69	2,615,470	-0.39(-1.46%)
Jan 05, 2016	27.20	27.34	26.92	27.08	3,575,839	-0.05(-0.18%)
Jan 04, 2016	27.29	27.38	26.87	27.13	5,377,633	-0.63(-2.28%)
Dec 31, 2015	27.84	27.76	27.76	27.76	2,589,038	-0.29(-1.02%)
Dec 30, 2015	28.24	28.35	28.02	28.05	5,857,429	-0.32(-1.13%)
Dec 29, 2015	28.27	28.45	28.16	28.37	1,889,173	+0.26(+0.93%)
Dec 28, 2015	28.10	28.12	27.74	28.11	668,624	-0.10(-0.35%)
Dec 24, 2015	28.13	28.21	28.21	28.21	438,186	+0.05(+0.18%)
Dec 23, 2015	27.79	28.16	27.79	28.16	1,288,051	+0.43(+1.54%)
Dec 22, 2015	27.81	27.84	27.37	27.73	2,967,177	+0.13(+0.48%)
Dec 21, 2015	27.60	27.74	27.31	27.60	2,334,155	+0.16(+0.57%)
Dec 18, 2015	27.83	27.84	27.35	27.44	5,505,337	-0.57(-2.04%)
Dec 17, 2015	28.62	28.62	27.98	28.01	3,689,473	-0.47(-1.63%)
Dec 16, 2015	28.45	28.58	27.90	28.48	5,451,148	+0.27(+0.96%)
Dec 15, 2015	27.78	28.34	27.73	28.21	3,044,779	+0.73(+2.68%)
Dec 14, 2015	27.68	27.76	27.21	27.47	3,320,489	-0.10(-0.36%)
Dec 11, 2015	27.76	27.90	27.39	27.57	2,507,643	-0.65(-2.29%)
Dec 10, 2015	28.01	28.50	27.88	28.22	1,866,663	+0.16(+0.55%)
Dec 09, 2015	28.29	28.63	27.88	28.06	2,602,919	-0.42(-1.49%)
Dec 08, 2015	28.74	28.82	28.39	28.49	2,375,307	-0.54(-1.86%)
Dec 07, 2015	29.52	29.57	28.87	29.03	2,356,427	-0.56(-1.90%)
Dec 04, 2015	29.07	29.66	28.93	29.59	2,692,216	+0.65(+2.23%)
Dec 03, 2015	29.64	29.66	28.89	28.94	3,427,347	-0.43(-1.47%)
Dec 02, 2015	29.94	29.96	29.34	29.38	1,605,948	-0.49(-1.64%)
Dec 01, 2015	29.87	29.96	29.59	29.87	1,679,159	+0.16(+0.52%)
Nov 30, 2015	29.83	29.87	29.60	29.71	1,911,480	-0.01(-0.03%)
Nov 27, 2015	29.76	29.76	29.48	29.72	5,249,998	+0.04(+0.14%)
Nov 25, 2015	29.65	29.68	29.68	29.68	3,083,294	+0.02(+0.06%)
Nov 24, 2015	29.35	29.72	29.28	29.66	1,679,995	+0.12(+0.41%)
Nov 23, 2015	29.56	29.76	29.47	29.54	1,209,944	+0.03(+0.11%)
Nov 20, 2015	29.54	29.64	29.38	29.51	1,858,071	+0.11(+0.36%)
Nov 19, 2015	29.46	29.54	29.16	29.40	1,774,203	-0.08(-0.28%)
Nov 18, 2015	29.19	29.50	28.91	29.48	2,223,610	+0.48(+1.66%)
Nov 17, 2015	28.98	29.35	28.85	29.00	2,285,352	+0.07(+0.23%)
Nov 16, 2015	28.58	28.94	28.36	28.94	1,942,553	+0.35(+1.23%)
Nov 13, 2015	28.81	28.95	28.49	28.58	2,730,496	-0.33(-1.13%)
Nov 12, 2015	29.38	29.39	28.89	28.91	1,894,648	-0.60(-2.02%)
Nov 11, 2015	29.95	30.02	29.47	29.51	5,209,032	-0.21(-0.71%)
Nov 10, 2015	29.65	29.81	29.38	29.72	1,215,336	+0.02(+0.05%)
Nov 09, 2015	30.02	30.02	29.49	29.70	3,771,730	-0.18(-0.60%)
Nov 06, 2015	29.74	30.07	29.53	29.88	4,689,137	+0.81(+2.78%)
Nov 05, 2015	28.71	29.19	28.60	29.07	2,224,344	+0.40(+1.40%)
Nov 04, 2015	28.68	28.78	28.56	28.67	2,888,343	+0.02(+0.09%)
Nov 03, 2015	28.58	28.80	28.45	28.65	1,766,340	+0.04(+0.14%)

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.