Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.49	20.62	20.23	20.48	3,101,807	+0.12(+0.58%)
Jan 28, 2016	21.07	21.07	19.99	20.36	3,527,102	-0.38(-1.83%)
Jan 27, 2016	20.81	21.14	20.61	20.74	2,736,524	-0.08(-0.37%)
Jan 26, 2016	20.43	20.83	20.32	20.81	3,642,453	+0.63(+3.14%)
Jan 25, 2016	21.38	21.38	20.13	20.18	40,628,532	-0.64(-3.07%)
Jan 22, 2016	21.01	21.31	20.58	20.82	4,252,343	+0.40(+1.97%)
Jan 21, 2016	20.28	20.83	20.14	20.42	5,109,631	+0.36(+1.80%)
Jan 20, 2016	19.82	20.34	19.23	20.06	4,399,129	-0.14(-0.67%)
Jan 19, 2016	20.25	20.28	19.86	20.19	4,151,047	+0.31(+1.58%)
Jan 15, 2016	20.32	19.88	19.88	19.88	5,489,320	-1.02(-4.90%)
Jan 14, 2016	21.12	21.12	20.45	20.90	6,390,909	-0.42(-1.97%)
Jan 13, 2016	22.42	22.58	21.03	21.32	9,862,193	+0.36(+1.69%)
Jan 12, 2016	21.36	21.51	20.69	20.97	3,701,640	-0.18(-0.87%)
Jan 11, 2016	21.06	21.29	20.72	21.15	3,845,813	+0.20(+0.93%)
Jan 08, 2016	21.10	21.40	20.93	20.95	5,186,992	+0.08(+0.37%)
Jan 07, 2016	21.46	21.83	20.90	20.88	7,264,822	-1.12(-5.11%)
Jan 06, 2016	22.65	22.67	21.78	22.00	5,649,846	-0.98(-4.27%)
Jan 05, 2016	23.74	23.80	22.88	22.99	2,886,493	-0.67(-2.85%)
Jan 04, 2016	23.62	23.81	23.19	23.66	3,441,020	-0.35(-1.45%)
Dec 31, 2015	24.34	24.01	24.01	24.01	2,414,226	-0.37(-1.51%)
Dec 30, 2015	24.58	24.69	24.35	24.38	1,772,575	-0.28(-1.15%)
Dec 29, 2015	24.55	24.93	24.52	24.66	1,860,681	+0.22(+0.92%)
Dec 28, 2015	24.65	24.73	24.35	24.44	1,604,512	-0.34(-1.36%)
Dec 24, 2015	24.76	24.77	24.77	24.77	750,739	-0.05(-0.21%)
Dec 23, 2015	24.58	24.89	24.43	24.83	1,939,868	+0.38(+1.55%)
Dec 22, 2015	24.56	24.63	24.29	24.45	2,119,645	-0.05(-0.19%)
Dec 21, 2015	24.35	24.54	24.24	24.49	1,941,432	+0.33(+1.35%)
Dec 18, 2015	24.18	24.49	24.10	24.17	2,641,568	-0.14(-0.58%)
Dec 17, 2015	25.12	25.19	24.31	24.31	3,330,805	-0.80(-3.18%)
Dec 16, 2015	24.56	25.17	24.55	25.11	5,758,826	+0.65(+2.66%)
Dec 15, 2015	24.62	24.87	24.41	24.46	3,874,351	+0.03(+0.12%)
Dec 14, 2015	24.66	24.78	24.16	24.43	3,022,945	-0.15(-0.63%)
Dec 11, 2015	25.04	25.15	24.57	24.58	2,383,085	-0.80(-3.17%)
Dec 10, 2015	25.18	25.57	25.12	25.39	2,983,773	+0.22(+0.89%)
Dec 09, 2015	25.28	25.74	24.91	25.16	3,749,584	-0.25(-0.98%)
Dec 08, 2015	25.51	25.72	25.23	25.41	3,712,788	-0.34(-1.31%)
Dec 07, 2015	26.35	26.37	25.67	25.75	3,835,713	-0.79(-2.97%)
Dec 04, 2015	26.35	26.71	26.13	26.54	3,193,235	+0.27(+1.01%)
Dec 03, 2015	26.90	26.93	26.16	26.27	3,975,765	-0.47(-1.75%)
Dec 02, 2015	27.19	27.29	26.69	26.74	3,466,414	-0.45(-1.65%)
Dec 01, 2015	27.16	27.47	26.99	27.19	4,162,457	+0.29(+1.08%)
Nov 30, 2015	26.56	26.93	26.47	26.90	4,193,780	+0.37(+1.38%)
Nov 27, 2015	26.60	26.67	26.25	26.53	1,317,735	-0.09(-0.33%)
Nov 25, 2015	26.42	26.62	26.62	26.62	2,786,386	+0.33(+1.26%)
Nov 24, 2015	25.72	26.55	25.72	26.29	3,939,762	+0.44(+1.70%)
Nov 23, 2015	26.18	26.26	25.83	25.85	4,121,882	-0.44(-1.69%)
Nov 20, 2015	26.56	26.59	26.18	26.29	3,385,789	-0.06(-0.24%)
Nov 19, 2015	26.39	26.56	26.17	26.36	3,159,121	+0.09(+0.36%)
Nov 18, 2015	25.89	26.34	25.82	26.26	2,998,945	+0.59(+2.30%)
Nov 17, 2015	25.60	25.75	25.41	25.67	3,268,901	+0.13(+0.50%)
Nov 16, 2015	25.34	25.62	25.04	25.54	4,347,687	+0.15(+0.60%)
Nov 13, 2015	26.04	26.08	25.34	25.39	3,755,193	-0.68(-2.63%)
Nov 12, 2015	26.46	26.58	26.06	26.08	3,758,193	-0.60(-2.26%)
Nov 11, 2015	27.26	27.36	26.65	26.68	5,174,871	-0.44(-1.64%)
Nov 10, 2015	27.64	27.66	27.09	27.12	5,281,126	-0.60(-2.17%)
Nov 09, 2015	28.28	28.28	27.72	27.73	3,527,498	-0.50(-1.78%)
Nov 06, 2015	27.93	28.48	27.66	28.23	4,105,501	+0.53(+1.90%)
Nov 05, 2015	28.07	28.32	26.42	27.70	15,921,683	-3.22(-10.42%)
Nov 04, 2015	31.30	31.32	30.82	30.93	3,591,500	-0.33(-1.05%)
Nov 03, 2015	31.14	31.33	30.72	31.25	2,447,656	-0.04(-0.13%)

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.