Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.89	22.84	21.66	22.84	434,120	+1.12(+5.16%)
Jan 28, 2016	22.46	22.53	21.62	21.72	240,859	-0.57(-2.56%)
Jan 27, 2016	22.78	22.82	22.10	22.29	174,821	-0.61(-2.66%)
Jan 26, 2016	22.25	23.02	22.25	22.90	254,293	+0.83(+3.76%)
Jan 25, 2016	22.54	22.84	21.98	22.07	235,746	-0.64(-2.82%)
Jan 22, 2016	22.04	22.75	21.71	22.71	423,410	+1.13(+5.24%)
Jan 21, 2016	21.95	22.00	21.37	21.58	568,959	-0.37(-1.69%)
Jan 20, 2016	21.64	22.19	21.08	21.95	473,687	-0.01(-0.05%)
Jan 19, 2016	22.26	22.34	21.80	21.96	375,401	-0.09(-0.41%)
Jan 15, 2016	21.67	22.05	22.05	22.05	475,700	-0.27(-1.21%)
Jan 14, 2016	21.87	22.32	21.17	22.32	617,182	+0.52(+2.39%)
Jan 13, 2016	23.66	24.37	21.70	21.80	406,273	-1.86(-7.86%)
Jan 12, 2016	23.80	24.11	22.99	23.66	211,881	+0.06(+0.25%)
Jan 11, 2016	23.56	23.90	23.05	23.60	217,055	+0.14(+0.60%)
Jan 08, 2016	24.42	24.42	23.41	23.46	273,982	-0.64(-2.66%)
Jan 07, 2016	23.88	24.43	23.71	24.10	285,587	-0.29(-1.19%)
Jan 06, 2016	24.69	24.92	24.37	24.39	170,042	-0.68(-2.71%)
Jan 05, 2016	24.86	25.27	24.72	25.07	132,361	+0.34(+1.37%)
Jan 04, 2016	25.10	25.22	24.66	24.73	249,608	-1.03(-4.00%)
Dec 31, 2015	25.85	25.76	25.76	25.76	184,200	-0.15(-0.58%)
Dec 30, 2015	26.36	26.41	25.88	25.91	152,495	-0.43(-1.63%)
Dec 29, 2015	26.13	26.42	25.77	26.34	135,463	+0.42(+1.62%)
Dec 28, 2015	26.36	26.51	25.83	25.92	180,495	-0.59(-2.23%)
Dec 24, 2015	26.47	26.51	26.51	26.51	55,600	+0.07(+0.26%)
Dec 23, 2015	25.86	26.48	25.69	26.44	187,479	+0.76(+2.96%)
Dec 22, 2015	25.77	25.77	25.07	25.68	249,252	+0.07(+0.27%)
Dec 21, 2015	25.75	26.00	25.27	25.61	271,526	-0.13(-0.51%)
Dec 18, 2015	26.11	26.27	25.69	25.74	1,062,727	-0.54(-2.05%)
Dec 17, 2015	26.96	27.12	26.28	26.28	209,634	-0.65(-2.41%)
Dec 16, 2015	26.37	27.00	26.19	26.93	195,327	+0.74(+2.83%)
Dec 15, 2015	25.95	26.61	25.78	26.19	328,273	+0.41(+1.59%)
Dec 14, 2015	26.19	26.33	25.55	25.78	233,725	-0.34(-1.30%)
Dec 11, 2015	26.50	26.74	25.76	26.12	270,777	-0.84(-3.12%)
Dec 10, 2015	27.29	27.39	26.78	26.96	276,647	-0.36(-1.32%)
Dec 09, 2015	28.21	28.23	27.22	27.32	213,258	-1.03(-3.63%)
Dec 08, 2015	28.52	28.78	28.26	28.35	139,263	-0.40(-1.39%)
Dec 07, 2015	28.84	28.85	28.30	28.75	174,899	-0.15(-0.52%)
Dec 04, 2015	28.84	29.38	28.71	28.90	200,974	+0.29(+1.01%)
Dec 03, 2015	29.40	29.61	28.44	28.61	207,785	-0.72(-2.45%)
Dec 02, 2015	30.07	30.07	29.25	29.33	136,484	-0.63(-2.10%)
Dec 01, 2015	29.36	29.99	28.81	29.96	492,266	+0.67(+2.29%)
Nov 30, 2015	29.09	29.52	29.06	29.29	202,703	+0.19(+0.65%)
Nov 27, 2015	28.94	29.20	28.94	29.10	57,273	+0.09(+0.31%)
Nov 25, 2015	28.89	29.01	29.01	29.01	110,300	+0.23(+0.80%)
Nov 24, 2015	28.83	28.92	28.26	28.78	196,598	-0.21(-0.72%)
Nov 23, 2015	28.96	29.21	28.79	28.99	117,256	-0.06(-0.21%)
Nov 20, 2015	29.00	29.20	28.86	29.05	174,073	+0.20(+0.69%)
Nov 19, 2015	28.70	28.99	28.58	28.85	268,313	-0.01(-0.03%)
Nov 18, 2015	28.90	28.90	28.51	28.86	213,598	+0.19(+0.66%)
Nov 17, 2015	28.52	29.00	28.30	28.67	234,991	+0.29(+1.02%)
Nov 16, 2015	28.01	28.41	27.84	28.38	265,932	+0.38(+1.36%)
Nov 13, 2015	28.08	28.23	27.55	28.00	688,711	-0.11(-0.39%)
Nov 12, 2015	28.66	28.77	28.01	28.11	416,015	-0.78(-2.70%)
Nov 11, 2015	29.33	29.41	28.88	28.89	257,746	-0.35(-1.20%)
Nov 10, 2015	29.53	29.81	28.99	29.24	354,418	-0.31(-1.05%)
Nov 09, 2015	30.00	30.25	29.30	29.55	329,037	-0.56(-1.86%)
Nov 06, 2015	29.16	30.21	29.08	30.11	213,115	+1.07(+3.68%)
Nov 05, 2015	29.01	29.38	28.83	29.04	241,428	-0.16(-0.55%)
Nov 04, 2015	29.16	29.25	28.78	29.20	181,220	+0.24(+0.83%)
Nov 03, 2015	29.27	29.34	28.78	28.96	231,586	-0.40(-1.36%)

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.