Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.17	23.06	22.17	23.06	3,003,107	+0.96(+4.36%)
Jan 28, 2016	22.78	22.91	21.89	22.09	2,540,258	-0.55(-2.44%)
Jan 27, 2016	22.99	23.25	22.37	22.65	2,255,222	-0.38(-1.65%)
Jan 26, 2016	22.96	23.10	22.81	23.03	2,477,363	+0.12(+0.55%)
Jan 25, 2016	23.37	23.91	22.83	22.90	4,034,519	-0.44(-1.87%)
Jan 22, 2016	22.73	23.49	22.60	23.34	5,213,145	+0.78(+3.45%)
Jan 21, 2016	21.79	22.99	21.79	22.56	3,487,422	+0.77(+3.53%)
Jan 20, 2016	21.98	22.18	21.05	21.79	5,986,627	-0.45(-2.04%)
Jan 19, 2016	22.56	22.61	21.98	22.24	3,311,494	-0.20(-0.87%)
Jan 15, 2016	22.40	22.44	22.44	22.44	4,590,080	-0.52(-2.25%)
Jan 14, 2016	23.15	23.24	22.66	22.96	3,003,625	-0.24(-1.05%)
Jan 13, 2016	23.79	23.89	23.04	23.20	3,502,388	-0.57(-2.40%)
Jan 12, 2016	23.90	24.28	23.54	23.77	2,540,031	+0.01(+0.06%)
Jan 11, 2016	24.30	24.30	23.62	23.76	3,431,537	-0.56(-2.30%)
Jan 08, 2016	24.93	24.95	24.25	24.32	4,213,172	-0.81(-3.22%)
Jan 07, 2016	24.47	25.55	24.42	25.13	4,555,530	+0.36(+1.47%)
Jan 06, 2016	25.31	25.50	24.66	24.76	4,101,205	-0.81(-3.17%)
Jan 05, 2016	25.56	25.77	25.43	25.57	2,970,986	+0.01(+0.03%)
Jan 04, 2016	25.70	25.88	25.49	25.56	2,783,330	-0.42(-1.61%)
Dec 31, 2015	26.02	25.98	25.98	25.98	2,342,588	-0.21(-0.82%)
Dec 30, 2015	26.51	26.59	26.17	26.19	1,195,430	-0.31(-1.16%)
Dec 29, 2015	26.24	26.73	26.24	26.50	1,547,407	+0.27(+1.02%)
Dec 28, 2015	26.04	26.25	25.96	26.23	1,521,099	+0.20(+0.77%)
Dec 24, 2015	26.15	26.03	26.03	26.03	659,611	-0.21(-0.81%)
Dec 23, 2015	26.11	26.46	25.94	26.25	1,522,815	+0.00(+0.02%)
Dec 22, 2015	26.11	26.35	25.80	26.24	1,346,671	+0.24(+0.92%)
Dec 21, 2015	26.08	26.32	25.78	26.00	1,684,941	+0.06(+0.22%)
Dec 18, 2015	26.64	26.96	25.91	25.95	6,862,685	-0.71(-2.67%)
Dec 17, 2015	26.91	27.30	26.50	26.66	3,811,202	-0.54(-1.98%)
Dec 16, 2015	27.05	27.42	26.92	27.20	1,861,220	+0.33(+1.24%)
Dec 15, 2015	26.44	27.28	26.33	26.86	3,065,479	+0.60(+2.27%)
Dec 14, 2015	27.16	27.40	25.99	26.27	5,220,054	-0.85(-3.15%)
Dec 11, 2015	27.52	27.69	27.06	27.12	3,489,708	-0.74(-2.65%)
Dec 10, 2015	27.83	28.13	27.73	27.86	1,716,760	-0.01(-0.05%)
Dec 09, 2015	27.88	28.25	27.45	27.87	2,050,936	-0.23(-0.82%)
Dec 08, 2015	27.77	28.41	27.73	28.10	2,359,261	+0.14(+0.51%)
Dec 07, 2015	28.29	28.29	27.80	27.96	1,451,431	-0.29(-1.04%)
Dec 04, 2015	28.17	28.61	28.02	28.25	1,289,183	+0.18(+0.65%)
Dec 03, 2015	28.28	28.53	28.02	28.07	3,012,897	-0.18(-0.63%)
Dec 02, 2015	28.49	28.72	28.17	28.25	2,026,847	-0.20(-0.70%)
Dec 01, 2015	28.40	28.64	28.25	28.45	1,959,089	+0.28(+1.00%)
Nov 30, 2015	28.82	28.89	28.08	28.17	2,658,264	-0.70(-2.42%)
Nov 27, 2015	28.56	28.95	28.34	28.87	1,175,729	+0.40(+1.39%)
Nov 25, 2015	28.62	28.47	28.47	28.47	2,974,997	-0.08(-0.26%)
Nov 24, 2015	28.08	28.74	27.87	28.55	4,429,958	+0.24(+0.86%)
Nov 23, 2015	28.38	29.10	28.25	28.30	4,113,776	-0.14(-0.48%)
Nov 20, 2015	28.65	29.49	27.29	28.44	14,492,200	-1.01(-3.43%)
Nov 19, 2015	29.39	29.82	28.93	29.45	5,899,706	-0.24(-0.79%)
Nov 18, 2015	29.20	29.80	28.88	29.69	6,348,927	+0.67(+2.31%)
Nov 17, 2015	30.45	30.90	28.92	29.01	5,820,035	-1.19(-3.95%)
Nov 16, 2015	29.78	30.25	29.45	30.21	4,474,719	+0.27(+0.91%)
Nov 13, 2015	30.80	30.93	29.55	29.94	6,767,313	-1.53(-4.88%)
Nov 12, 2015	31.58	31.73	31.25	31.47	3,116,247	-0.32(-0.99%)
Nov 11, 2015	32.23	32.23	31.42	31.79	3,184,007	-0.48(-1.49%)
Nov 10, 2015	32.03	32.79	31.91	32.27	3,847,699	-0.91(-2.75%)
Nov 09, 2015	33.29	33.49	32.79	33.18	2,167,706	-0.20(-0.60%)
Nov 06, 2015	33.43	33.76	33.07	33.38	1,741,694	-0.24(-0.73%)
Nov 05, 2015	33.28	33.67	33.08	33.62	1,047,548	+0.47(+1.41%)
Nov 04, 2015	33.28	33.43	33.01	33.16	1,323,020	-0.13(-0.39%)
Nov 03, 2015	33.27	33.51	32.90	33.28	2,127,416	+0.08(+0.24%)

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.