Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.97	23.77	22.94	23.77	407,674	+0.87(+3.80%)
Jan 28, 2016	23.06	23.25	22.85	22.90	82,780	-0.02(-0.09%)
Jan 27, 2016	22.50	23.15	22.35	22.92	84,286	+0.30(+1.33%)
Jan 26, 2016	22.66	23.15	22.61	22.62	83,738	+0.00(+0.00%)
Jan 25, 2016	23.22	23.29	22.29	22.62	98,097	-0.51(-2.20%)
Jan 22, 2016	22.49	23.21	22.37	23.13	91,366	+1.03(+4.66%)
Jan 21, 2016	21.66	22.32	21.45	22.10	133,375	+0.53(+2.46%)
Jan 20, 2016	21.05	21.67	21.02	21.57	198,305	+0.09(+0.42%)
Jan 19, 2016	21.70	21.96	21.33	21.48	181,099	-0.22(-1.01%)
Jan 18, 2016	22.00	22.10	21.51	21.70	66,351	-0.25(-1.14%)
Jan 15, 2016	22.38	22.40	21.68	21.95	160,099	-0.72(-3.18%)
Jan 14, 2016	22.52	22.74	21.42	22.67	153,406	+0.11(+0.49%)
Jan 13, 2016	22.96	23.47	22.49	22.56	88,807	-0.34(-1.48%)
Jan 12, 2016	23.05	23.41	22.41	22.90	179,401	+0.04(+0.17%)
Jan 11, 2016	23.41	23.67	22.77	22.86	106,076	-0.42(-1.80%)
Jan 08, 2016	22.79	23.53	22.71	23.28	119,829	+0.72(+3.19%)
Jan 07, 2016	22.75	22.85	22.21	22.56	140,351	-0.54(-2.34%)
Jan 06, 2016	23.64	23.74	22.95	23.10	121,411	-0.67(-2.82%)
Jan 05, 2016	23.68	24.00	23.47	23.77	112,087	+0.12(+0.51%)
Jan 04, 2016	23.26	23.87	23.26	23.65	108,234	+0.15(+0.64%)
Dec 31, 2015		23.50	23.50	23.50	0	-0.48(-2.00%)
Dec 30, 2015	23.82	24.01	23.66	23.98	122,247	+0.18(+0.76%)
Dec 29, 2015	24.18	24.21	23.64	23.80	75,181	-0.52(-2.14%)
Dec 24, 2015		24.32	24.32	24.32	0	+0.14(+0.58%)
Dec 23, 2015	23.91	24.38	23.81	24.18	138,230	+0.43(+1.81%)
Dec 22, 2015	23.20	23.83	23.09	23.75	118,172	+0.56(+2.41%)
Dec 21, 2015	23.34	23.73	23.02	23.19	95,201	+0.01(+0.04%)
Dec 18, 2015	23.94	23.94	23.00	23.18	380,861	-0.68(-2.85%)
Dec 17, 2015	23.76	24.00	23.45	23.86	181,971	+0.61(+2.62%)
Dec 16, 2015	22.28	23.34	22.05	23.25	1,344,747	+1.24(+5.63%)
Dec 15, 2015	21.97	22.18	21.55	22.01	333,533	+0.09(+0.41%)
Dec 14, 2015	22.02	22.09	21.71	21.92	210,460	-0.12(-0.54%)
Dec 11, 2015	22.60	22.60	22.01	22.04	100,683	-0.69(-3.04%)
Dec 10, 2015	22.47	23.00	22.27	22.73	108,634	+0.31(+1.38%)
Dec 09, 2015	23.00	23.00	22.31	22.42	420,380	-0.32(-1.41%)
Dec 08, 2015	23.03	23.03	22.39	22.74	522,693	-0.26(-1.13%)
Dec 07, 2015	23.98	24.00	22.78	23.00	191,467	-1.07(-4.45%)
Dec 04, 2015	24.01	24.20	23.75	24.07	161,471	+0.03(+0.12%)
Dec 03, 2015	24.23	24.23	23.92	24.04	165,188	-0.08(-0.33%)
Dec 02, 2015	24.07	24.27	24.02	24.12	129,110	-0.03(-0.12%)
Dec 01, 2015	24.36	24.49	24.00	24.15	205,590	-0.20(-0.82%)
Nov 30, 2015	24.70	24.80	24.25	24.35	123,778	-0.38(-1.54%)
Nov 27, 2015	24.99	24.99	24.45	24.73	44,315	-0.26(-1.04%)
Nov 26, 2015	25.00	25.10	24.80	24.99	41,068	+0.13(+0.52%)
Nov 25, 2015	24.72	24.94	24.57	24.86	143,514	+0.26(+1.06%)
Nov 24, 2015	24.75	24.97	24.59	24.60	91,586	-0.14(-0.57%)
Nov 23, 2015				24.74	99,319	+0.37(+1.52%)
Nov 20, 2015	24.28	24.65	24.28	24.37	68,500	+0.10(+0.41%)
Nov 19, 2015	24.82	24.88	24.25	24.27	152,820	-0.62(-2.49%)
Nov 18, 2015	25.23	25.32	24.77	24.89	185,489	-0.27(-1.07%)
Nov 17, 2015	25.01	25.37	24.94	25.16	101,702	+0.26(+1.04%)
Nov 16, 2015	24.44	25.13	24.00	24.90	133,349	+0.50(+2.05%)
Nov 13, 2015	24.90	24.97	24.26	24.40	133,514	-0.45(-1.81%)
Nov 12, 2015	25.07	25.07	24.57	24.85	0	-0.26(-1.04%)
Nov 11, 2015	25.15	25.97	24.85	25.11	338,974	-0.03(-0.12%)
Nov 10, 2015	26.18	26.18	24.50	25.14	294,513	-1.07(-4.08%)
Nov 09, 2015	26.95	26.99	25.61	26.21	155,065	-0.70(-2.60%)
Nov 06, 2015	27.00	27.48	26.80	26.91	64,856	-0.06(-0.22%)
Nov 05, 2015	26.68	26.99	26.25	26.97	81,325	+0.26(+0.97%)
Nov 04, 2015	27.17	27.17	26.45	26.71	98,293	-0.32(-1.18%)
Nov 03, 2015	27.53	27.63	26.84	27.03	99,218	-0.31(-1.13%)

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.