Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.36	23.67	23.23	23.61	7,795,642	+0.50(+2.16%)
Jan 28, 2016	22.78	23.26	22.62	23.11	5,763,881	+0.32(+1.42%)
Jan 27, 2016	22.70	22.97	22.58	22.78	5,793,729	+0.01(+0.03%)
Jan 26, 2016	22.76	23.09	22.66	22.78	6,027,362	+0.05(+0.21%)
Jan 25, 2016	22.88	23.01	22.70	22.73	6,474,931	-0.17(-0.73%)
Jan 22, 2016	22.53	22.96	22.38	22.90	7,113,715	+0.53(+2.35%)
Jan 21, 2016	22.15	22.43	21.96	22.37	7,587,757	+0.29(+1.31%)
Jan 20, 2016	22.49	22.59	21.67	22.08	12,433,373	-0.56(-2.47%)
Jan 19, 2016	22.59	22.73	22.39	22.64	9,151,026	+0.23(+1.02%)
Jan 15, 2016	22.63	22.41	22.41	22.41	9,199,958	-0.59(-2.55%)
Jan 14, 2016	22.59	23.17	22.37	23.00	9,348,520	+0.44(+1.97%)
Jan 13, 2016	22.64	22.79	22.49	22.56	7,392,546	-0.03(-0.15%)
Jan 12, 2016	22.89	22.89	22.39	22.59	8,623,719	-0.23(-1.00%)
Jan 11, 2016	22.62	22.90	22.52	22.82	8,818,150	+0.34(+1.50%)
Jan 08, 2016	22.60	22.77	22.44	22.48	8,492,076	-0.10(-0.45%)
Jan 07, 2016	22.67	22.78	22.50	22.58	5,788,604	-0.26(-1.15%)
Jan 06, 2016	22.74	22.98	22.65	22.85	6,117,697	-0.07(-0.32%)
Jan 05, 2016	22.68	22.96	22.37	22.92	7,527,429	+0.24(+1.07%)
Jan 04, 2016	22.83	22.84	22.47	22.68	7,551,981	-0.30(-1.32%)
Dec 31, 2015	23.16	22.98	22.98	22.98	4,522,005	-0.14(-0.61%)
Dec 30, 2015	23.20	23.21	23.00	23.12	3,814,144	-0.07(-0.29%)
Dec 29, 2015	23.12	23.22	23.05	23.19	4,244,594	+0.20(+0.88%)
Dec 28, 2015	22.97	23.09	22.91	22.99	4,060,111	-0.08(-0.35%)
Dec 24, 2015	23.00	23.07	23.07	23.07	1,884,874	+0.01(+0.06%)
Dec 23, 2015	22.87	23.16	22.86	23.05	5,691,624	+0.29(+1.27%)
Dec 22, 2015	22.54	22.83	22.32	22.76	6,983,560	+0.29(+1.29%)
Dec 21, 2015	22.71	22.78	22.40	22.48	5,550,851	-0.18(-0.77%)
Dec 18, 2015	22.78	22.80	22.38	22.65	10,069,108	-0.19(-0.83%)
Dec 17, 2015	22.76	22.96	22.59	22.84	4,959,572	+0.06(+0.27%)
Dec 16, 2015	22.48	22.83	22.45	22.78	7,984,973	+0.38(+1.71%)
Dec 15, 2015	22.13	22.45	22.09	22.39	5,870,566	+0.33(+1.50%)
Dec 14, 2015	21.98	22.15	21.79	22.06	5,948,804	+0.04(+0.18%)
Dec 11, 2015	22.04	22.23	21.93	22.02	5,725,958	-0.15(-0.67%)
Dec 10, 2015	22.46	22.50	22.14	22.17	4,572,972	-0.34(-1.50%)
Dec 09, 2015	22.20	22.68	22.18	22.51	7,332,511	+0.22(+0.97%)
Dec 08, 2015	22.30	22.37	22.18	22.29	6,921,229	-0.06(-0.25%)
Dec 07, 2015	22.38	22.50	22.15	22.35	9,804,367	-0.11(-0.50%)
Dec 04, 2015	22.06	22.50	22.06	22.46	7,854,832	+0.49(+2.21%)
Dec 03, 2015	21.98	22.09	21.87	21.98	8,676,841	-0.11(-0.51%)
Dec 02, 2015	22.66	22.73	22.03	22.09	8,720,932	-0.68(-2.98%)
Dec 01, 2015	22.77	22.86	22.52	22.77	10,873,709	+0.11(+0.47%)
Nov 30, 2015	22.45	22.84	22.40	22.66	9,693,245	+0.26(+1.16%)
Nov 27, 2015	22.40	22.50	22.36	22.40	3,043,891	+0.00(+0.00%)
Nov 25, 2015	22.58	22.40	22.40	22.40	4,765,853	-0.19(-0.83%)
Nov 24, 2015	22.49	22.62	22.29	22.59	6,213,028	-0.03(-0.12%)
Nov 23, 2015	23.25	23.30	22.54	22.62	6,665,727	-0.35(-1.54%)
Nov 20, 2015	22.85	23.17	22.75	22.97	9,786,254	+0.26(+1.14%)
Nov 19, 2015	22.46	22.75	22.45	22.71	6,430,564	+0.33(+1.46%)
Nov 18, 2015	22.24	22.44	21.97	22.38	5,501,972	+0.17(+0.75%)
Nov 17, 2015	22.58	22.75	22.14	22.22	5,037,275	-0.44(-1.94%)
Nov 16, 2015	22.05	22.66	22.04	22.66	6,583,613	+0.65(+2.93%)
Nov 13, 2015	22.22	22.44	21.95	22.01	6,970,134	-0.17(-0.75%)
Nov 12, 2015	22.54	22.83	22.16	22.18	11,124,998	-0.45(-2.00%)
Nov 11, 2015	22.26	22.67	22.22	22.63	6,730,955	+0.47(+2.13%)
Nov 10, 2015	22.02	22.22	22.00	22.16	5,146,426	+0.15(+0.70%)
Nov 09, 2015	21.96	22.08	21.72	22.00	5,087,745	-0.02(-0.09%)
Nov 06, 2015	22.38	22.46	21.82	22.02	10,201,852	-0.76(-3.33%)
Nov 05, 2015	22.94	23.03	22.78	22.78	3,393,166	-0.20(-0.87%)
Nov 04, 2015	22.83	23.03	22.81	22.98	4,941,016	+0.11(+0.50%)
Nov 03, 2015	22.70	22.89	22.56	22.87	4,721,142	+0.13(+0.59%)

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.