Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.81	21.05	20.35	21.00	898,045	+0.21(+1.01%)
Jan 28, 2016	21.49	21.55	20.45	20.79	258,671	-0.55(-2.58%)
Jan 27, 2016	21.34	21.64	21.16	21.34	352,290	-0.07(-0.33%)
Jan 26, 2016	20.95	22.02	20.95	21.41	428,937	+0.47(+2.24%)
Jan 25, 2016	21.14	21.43	20.91	20.94	155,445	-0.28(-1.32%)
Jan 22, 2016		21.39	20.90	21.22	516,976	+0.22(+1.05%)
Jan 21, 2016	20.60	21.31	19.75	21.00	392,577	+0.37(+1.79%)
Jan 20, 2016	20.30	20.83	19.50	20.63	712,861	-0.25(-1.20%)
Jan 19, 2016	21.23	21.72	20.33	20.88	436,812	-0.35(-1.65%)
Jan 18, 2016	21.50	21.74	21.06	21.23	160,265	-0.37(-1.71%)
Jan 15, 2016	21.75	21.98	21.23	21.60	178,723	-0.55(-2.48%)
Jan 14, 2016	21.87	22.30	21.46	22.15	308,690	+0.27(+1.23%)
Jan 13, 2016	22.69	23.02	21.79	21.88	255,393	-0.83(-3.65%)
Jan 12, 2016	22.80	23.22	22.27	22.71	234,037	-0.08(-0.35%)
Jan 11, 2016	23.61	23.68	22.75	22.79	282,123	-0.78(-3.31%)
Jan 08, 2016	23.34	23.97	23.14	23.57	271,305	+0.37(+1.59%)
Jan 07, 2016	23.59	23.59	23.00	23.20	529,499	-0.47(-1.99%)
Jan 06, 2016	23.09	23.72	22.95	23.67	213,956	+0.32(+1.37%)
Jan 05, 2016	23.70	23.75	23.21	23.35	215,408	-0.37(-1.56%)
Jan 04, 2016	23.45	23.75	23.00	23.72	182,307	+0.11(+0.47%)
Dec 31, 2015		23.61	23.61	23.61	0	-0.32(-1.34%)
Dec 30, 2015	24.03	24.04	23.82	23.93	92,229	-0.07(-0.29%)
Dec 29, 2015	23.99	24.08	23.70	24.00	204,441	+0.07(+0.29%)
Dec 24, 2015		23.93	23.93	23.93	0	+0.16(+0.67%)
Dec 23, 2015	23.86	23.97	23.60	23.77	165,834	-0.09(-0.38%)
Dec 22, 2015	23.93	24.00	23.56	23.86	117,775	-0.04(-0.17%)
Dec 21, 2015	23.85	24.13	23.78	23.90	131,584	+0.02(+0.08%)
Dec 18, 2015	23.58	23.98	23.37	23.88	281,687	+0.23(+0.97%)
Dec 17, 2015	23.75	24.04	23.58	23.65	173,762	-0.06(-0.25%)
Dec 16, 2015	23.01	23.75	23.01	23.71	193,262	+0.76(+3.31%)
Dec 15, 2015	23.09	23.14	22.73	22.95	202,082	+0.25(+1.10%)
Dec 14, 2015	22.84	22.98	22.58	22.70	228,305	-0.31(-1.35%)
Dec 11, 2015	22.92	23.14	22.85	23.01	163,579	-0.12(-0.52%)
Dec 10, 2015	23.15	23.30	22.76	23.13	209,933	-0.06(-0.26%)
Dec 09, 2015	23.05	23.61	23.00	23.19	114,638	+0.13(+0.56%)
Dec 08, 2015	23.22	23.32	22.67	23.06	704,440	-0.19(-0.82%)
Dec 07, 2015	23.52	23.75	23.15	23.25	188,303	-0.58(-2.43%)
Dec 04, 2015	24.16	24.38	23.76	23.83	174,416	-0.41(-1.69%)
Dec 03, 2015	24.58	24.64	24.07	24.24	185,512	-0.15(-0.62%)
Dec 02, 2015	24.90	25.01	24.36	24.39	454,004	-0.49(-1.97%)
Dec 01, 2015	25.45	25.45	24.82	24.88	230,474	-0.57(-2.24%)
Nov 30, 2015	25.68	25.68	25.32	25.45	148,198	-0.11(-0.43%)
Nov 27, 2015	25.36	25.62	25.36	25.56	250,306	+0.18(+0.71%)
Nov 26, 2015	25.40	25.58	25.23	25.38	37,520	-0.02(-0.08%)
Nov 25, 2015	25.11	25.50	25.10	25.40	124,522	+0.22(+0.87%)
Nov 24, 2015	25.12	25.30	25.02	25.18	118,773	-0.05(-0.20%)
Nov 23, 2015		25.35		25.23	138,601	-0.05(-0.20%)
Nov 20, 2015	25.32	25.47	25.19	25.28	130,853	+0.05(+0.20%)
Nov 19, 2015	25.40	25.40	25.00	25.23	178,396	-0.01(-0.04%)
Nov 18, 2015	24.84	25.37	24.84	25.24	264,931	+0.43(+1.73%)
Nov 17, 2015	24.63	25.27	24.63	24.81	106,569	+0.18(+0.73%)
Nov 16, 2015	24.37	24.66	24.37	24.63	114,443	+0.26(+1.07%)
Nov 13, 2015	24.25	24.57	24.15	24.37	150,908	+0.19(+0.79%)
Nov 12, 2015	24.60	24.60	23.90	24.18	179,199	-0.51(-2.07%)
Nov 11, 2015	25.01	25.13	24.66	24.69	175,491	-0.35(-1.40%)
Nov 10, 2015	24.97	25.13	24.62	25.04	120,485	+0.05(+0.20%)
Nov 09, 2015	25.12	25.12	24.64	24.99	170,725	-0.11(-0.44%)
Nov 06, 2015	25.26	25.36	25.06	25.10	203,763	-0.16(-0.63%)
Nov 05, 2015	25.53	25.57	25.04	25.26	179,879	-0.19(-0.75%)
Nov 04, 2015	25.49	25.71	25.34	25.45	238,240	+0.09(+0.35%)
Nov 03, 2015	25.40	25.44	25.21	25.36	205,669	+0.01(+0.04%)

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.