Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.73	22.18	21.70	22.05	2,153,463	+0.33(+1.53%)
Jan 28, 2016	22.12	22.15	21.65	21.71	669,856	-0.16(-0.72%)
Jan 27, 2016	22.26	22.33	21.78	21.87	937,838	-0.42(-1.90%)
Jan 26, 2016	21.95	22.36	21.90	22.30	785,255	+0.41(+1.90%)
Jan 25, 2016	22.17	22.29	21.84	21.88	905,070	-0.30(-1.37%)
Jan 22, 2016	22.21	22.22	21.93	22.18	1,180,218	+0.28(+1.26%)
Jan 21, 2016	22.00	22.14	21.70	21.91	1,389,278	-0.06(-0.29%)
Jan 20, 2016	21.55	22.05	21.36	21.97	1,373,498	+0.14(+0.63%)
Jan 19, 2016	21.75	21.94	21.59	21.83	1,140,699	+0.25(+1.15%)
Jan 15, 2016	21.06	21.59	21.59	21.59	788,776	+0.01(+0.04%)
Jan 14, 2016	21.59	21.71	21.19	21.58	1,041,720	+0.10(+0.47%)
Jan 13, 2016	22.20	22.20	21.36	21.48	688,950	-0.66(-3.00%)
Jan 12, 2016	22.06	22.17	21.95	22.14	766,678	+0.28(+1.26%)
Jan 11, 2016	21.74	21.98	21.59	21.86	820,704	+0.27(+1.24%)
Jan 08, 2016	21.82	21.92	21.56	21.59	940,296	-0.19(-0.89%)
Jan 07, 2016	21.71	22.16	21.68	21.79	749,737	-0.40(-1.79%)
Jan 06, 2016	22.10	22.42	21.95	22.18	667,153	-0.22(-0.99%)
Jan 05, 2016	22.32	22.74	22.20	22.41	1,019,471	+0.10(+0.45%)
Jan 04, 2016	22.75	22.75	22.11	22.30	949,524	-0.72(-3.12%)
Dec 31, 2015	23.15	23.02	23.02	23.02	508,093	-0.22(-0.95%)
Dec 30, 2015	23.30	23.48	23.22	23.24	453,403	-0.14(-0.59%)
Dec 29, 2015	23.01	23.39	22.97	23.38	957,638	+0.44(+1.93%)
Dec 28, 2015	22.78	22.96	22.61	22.94	583,675	+0.12(+0.52%)
Dec 24, 2015	22.75	22.82	22.82	22.82	241,298	+0.06(+0.24%)
Dec 23, 2015	22.66	22.87	22.58	22.77	649,837	+0.14(+0.61%)
Dec 22, 2015	22.80	22.81	22.34	22.63	806,965	-0.05(-0.20%)
Dec 21, 2015	22.35	22.83	22.31	22.67	1,093,442	+0.40(+1.78%)
Dec 18, 2015	22.44	22.57	22.06	22.28	2,577,305	-0.25(-1.10%)
Dec 17, 2015	23.02	23.09	22.43	22.53	1,315,131	-0.38(-1.65%)
Dec 16, 2015	22.81	22.94	22.43	22.90	2,309,327	+0.23(+1.02%)
Dec 15, 2015	23.23	23.24	22.56	22.67	1,039,050	-0.28(-1.20%)
Dec 14, 2015	22.71	22.96	22.67	22.95	1,079,604	+0.24(+1.06%)
Dec 11, 2015	22.94	22.99	22.59	22.71	713,352	-0.49(-2.11%)
Dec 10, 2015	23.29	23.45	23.07	23.20	628,664	-0.08(-0.36%)
Dec 09, 2015	23.31	23.59	23.15	23.28	902,553	-0.13(-0.55%)
Dec 08, 2015	23.44	23.48	23.22	23.41	714,607	-0.19(-0.82%)
Dec 07, 2015	23.71	23.84	23.54	23.60	926,668	-0.13(-0.54%)
Dec 04, 2015	23.02	23.78	22.89	23.73	680,208	+0.75(+3.25%)
Dec 03, 2015	23.60	23.64	22.82	22.99	674,413	-0.60(-2.54%)
Dec 02, 2015	23.44	23.82	23.35	23.59	779,383	+0.15(+0.63%)
Dec 01, 2015	23.36	23.48	23.24	23.44	1,770,937	+0.21(+0.91%)
Nov 30, 2015	23.36	23.36	23.20	23.23	715,820	-0.07(-0.32%)
Nov 27, 2015	23.29	23.39	23.17	23.30	389,128	+0.05(+0.20%)
Nov 25, 2015	23.31	23.25	23.25	23.25	469,468	-0.04(-0.16%)
Nov 24, 2015	23.17	23.35	22.99	23.29	1,103,914	+0.01(+0.04%)
Nov 23, 2015	23.57	23.76	23.26	23.28	1,539,932	-0.05(-0.20%)
Nov 20, 2015	23.20	23.38	23.09	23.33	360,736	+0.22(+0.96%)
Nov 19, 2015	23.25	23.31	23.04	23.11	691,525	-0.14(-0.59%)
Nov 18, 2015	23.28	23.29	23.04	23.24	577,743	+0.01(+0.04%)
Nov 17, 2015	23.39	23.48	23.19	23.24	686,092	-0.05(-0.20%)
Nov 16, 2015	22.93	23.28	22.92	23.28	639,976	+0.29(+1.24%)
Nov 13, 2015	23.56	23.57	22.97	23.00	642,337	-0.64(-2.69%)
Nov 12, 2015	23.73	23.80	23.56	23.63	643,660	-0.19(-0.81%)
Nov 11, 2015	23.36	23.94	23.25	23.83	1,065,244	+0.53(+2.25%)
Nov 10, 2015	22.91	23.33	22.91	23.30	797,033	+0.29(+1.24%)
Nov 09, 2015	22.97	23.04	22.75	23.01	749,531	+0.01(+0.04%)
Nov 06, 2015	22.97	23.12	22.77	23.01	623,025	+0.03(+0.12%)
Nov 05, 2015	23.42	23.84	22.77	22.98	1,022,869	+0.08(+0.36%)
Nov 04, 2015	22.79	22.90	22.64	22.89	389,176	+0.13(+0.57%)
Nov 03, 2015	22.81	22.88	22.66	22.77	391,322	-0.08(-0.36%)

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.