Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.25	21.37	20.94	21.30	4,285,495	+0.10(+0.47%)
Jan 28, 2016	21.17	21.24	20.95	21.20	1,879,202	+0.11(+0.54%)
Jan 27, 2016	21.30	21.37	20.89	21.09	2,342,720	-0.25(-1.16%)
Jan 26, 2016	20.82	21.40	20.42	21.34	2,787,711	+0.55(+2.63%)
Jan 25, 2016	21.16	21.16	20.75	20.79	2,336,994	-0.36(-1.70%)
Jan 22, 2016	20.94	21.16	20.82	21.15	1,958,538	+0.42(+2.03%)
Jan 21, 2016	20.70	21.00	20.52	20.73	3,448,254	+0.15(+0.75%)
Jan 20, 2016	20.44	20.77	19.88	20.58	3,331,130	-0.03(-0.16%)
Jan 19, 2016	20.88	20.90	20.57	20.61	2,354,654	-0.13(-0.64%)
Jan 15, 2016	20.58	20.74	20.74	20.74	3,057,978	-0.31(-1.49%)
Jan 14, 2016	21.12	21.16	20.30	21.06	5,322,145	-0.08(-0.38%)
Jan 13, 2016	21.54	21.63	20.85	21.14	4,706,979	-0.38(-1.77%)
Jan 12, 2016	21.40	21.56	21.23	21.52	3,127,736	+0.27(+1.26%)
Jan 11, 2016	21.31	21.31	20.98	21.25	2,917,589	+0.03(+0.16%)
Jan 08, 2016	21.37	21.40	21.17	21.22	3,043,614	-0.05(-0.25%)
Jan 07, 2016	21.26	21.47	21.14	21.27	2,820,914	-0.26(-1.21%)
Jan 06, 2016	21.40	21.62	21.38	21.53	3,230,779	-0.10(-0.46%)
Jan 05, 2016	21.66	21.74	21.55	21.63	4,012,064	+0.05(+0.25%)
Jan 04, 2016	21.11	21.60	20.86	21.58	3,480,962	+0.07(+0.34%)
Dec 31, 2015	21.54	21.50	21.50	21.50	1,338,071	-0.09(-0.43%)
Dec 30, 2015	21.69	21.93	21.59	21.60	1,363,287	-0.11(-0.52%)
Dec 29, 2015	21.58	21.74	21.53	21.71	1,105,251	+0.19(+0.87%)
Dec 28, 2015	21.48	21.58	21.27	21.52	1,084,120	-0.01(-0.03%)
Dec 24, 2015	21.56	21.53	21.53	21.53	533,309	-0.07(-0.34%)
Dec 23, 2015	21.45	21.64	21.32	21.60	2,502,092	+0.21(+0.97%)
Dec 22, 2015	21.47	21.55	21.17	21.40	2,019,621	-0.05(-0.25%)
Dec 21, 2015	21.50	21.80	21.30	21.45	2,127,939	+0.00(+0.00%)
Dec 18, 2015	21.73	21.73	21.34	21.45	3,988,186	-0.21(-0.95%)
Dec 17, 2015	21.85	23.38	21.46	21.66	2,118,562	-0.13(-0.58%)
Dec 16, 2015	21.97	22.00	21.46	21.78	2,720,281	-0.07(-0.34%)
Dec 15, 2015	21.84	22.08	21.76	21.86	2,021,131	+0.13(+0.61%)
Dec 14, 2015	21.75	22.05	21.45	21.72	3,440,417	+0.03(+0.12%)
Dec 11, 2015	22.13	22.14	21.62	21.70	1,902,629	-0.67(-2.98%)
Dec 10, 2015	22.41	22.45	22.27	22.36	2,081,711	+0.01(+0.06%)
Dec 09, 2015	22.36	22.55	22.20	22.35	2,989,243	-0.11(-0.50%)
Dec 08, 2015	22.34	22.63	22.17	22.46	1,916,974	-0.15(-0.65%)
Dec 07, 2015	22.72	22.78	22.48	22.61	3,519,766	-0.08(-0.35%)
Dec 04, 2015	22.40	22.81	22.29	22.69	3,681,066	+0.37(+1.67%)
Dec 03, 2015	22.66	22.81	22.24	22.32	4,910,437	-0.18(-0.80%)
Dec 02, 2015	22.16	22.59	21.94	22.50	8,792,753	+0.57(+2.62%)
Dec 01, 2015	22.06	22.34	21.79	21.92	5,437,173	+0.17(+0.80%)
Nov 30, 2015	22.14	22.24	21.73	21.75	4,584,628	-0.39(-1.78%)
Nov 27, 2015	21.99	22.32	21.90	22.14	2,521,118	+0.18(+0.82%)
Nov 25, 2015	21.98	21.96	21.96	21.96	2,431,535	+0.01(+0.03%)
Nov 24, 2015	21.86	22.16	21.66	21.96	3,512,004	-0.05(-0.21%)
Nov 23, 2015	21.92	22.20	21.92	22.00	4,789,535	+0.28(+1.29%)
Nov 20, 2015	21.59	22.16	21.53	21.73	7,898,687	+0.21(+0.96%)
Nov 19, 2015	21.77	21.79	21.36	21.52	8,360,257	-0.20(-0.92%)
Nov 18, 2015	20.46	21.73	20.26	21.72	10,532,525	+2.01(+10.20%)
Nov 17, 2015	19.79	20.11	19.50	19.71	6,064,451	+0.03(+0.17%)
Nov 16, 2015	19.64	19.79	19.54	19.68	3,100,671	+0.00(+0.00%)
Nov 13, 2015	20.07	20.11	19.62	19.68	3,604,468	-0.49(-2.41%)
Nov 12, 2015	20.36	20.50	20.00	20.16	2,750,767	-0.32(-1.56%)
Nov 11, 2015	20.27	20.52	20.09	20.48	2,184,187	+0.28(+1.38%)
Nov 10, 2015	20.09	20.21	19.96	20.20	1,331,219	+0.03(+0.17%)
Nov 09, 2015	20.23	20.23	19.96	20.17	3,294,426	-0.13(-0.62%)
Nov 06, 2015	20.65	20.65	20.09	20.29	1,096,546	+0.00(+0.00%)
Nov 05, 2015	20.31	20.59	20.05	20.29	1,955,793	+0.00(+0.00%)
Nov 04, 2015	20.61	20.63	20.28	20.29	2,740,510	-0.32(-1.55%)
Nov 03, 2015	20.16	20.62	20.16	20.61	2,206,360	+0.41(+2.04%)

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.