Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.26	20.03	19.18	19.97	11,277,675	+0.92(+4.83%)
Jan 28, 2016	19.53	19.91	18.87	19.05	9,413,385	-0.29(-1.48%)
Jan 27, 2016	19.43	19.93	19.19	19.33	7,718,550	-0.13(-0.69%)
Jan 26, 2016	19.19	19.53	19.19	19.47	5,718,863	+0.35(+1.85%)
Jan 25, 2016	19.53	19.58	19.03	19.11	7,867,801	-0.55(-2.82%)
Jan 22, 2016	19.32	19.71	19.27	19.67	6,229,587	+0.70(+3.69%)
Jan 21, 2016	19.00	19.35	18.75	18.97	5,900,601	+0.15(+0.78%)
Jan 20, 2016	18.81	19.04	18.25	18.82	8,358,239	-0.41(-2.12%)
Jan 19, 2016	19.43	19.55	19.03	19.23	5,000,963	+0.04(+0.21%)
Jan 15, 2016	19.06	19.19	19.19	19.19	6,714,726	-0.58(-2.94%)
Jan 14, 2016	19.45	19.99	18.93	19.77	5,833,812	+0.36(+1.86%)
Jan 13, 2016	20.02	20.09	19.27	19.41	9,726,099	-0.47(-2.38%)
Jan 12, 2016	20.18	20.27	19.48	19.88	6,746,873	-0.09(-0.43%)
Jan 11, 2016	20.17	20.22	19.52	19.97	8,799,085	-0.13(-0.66%)
Jan 08, 2016	21.20	21.23	20.05	20.10	8,030,474	-0.92(-4.38%)
Jan 07, 2016	21.02	21.27	20.89	21.02	9,371,825	-0.68(-3.14%)
Jan 06, 2016	21.54	21.87	21.47	21.70	7,792,747	-0.38(-1.72%)
Jan 05, 2016	22.24	22.38	21.80	22.08	7,043,206	-0.06(-0.27%)
Jan 04, 2016	21.74	22.16	21.59	22.14	10,535,507	-0.19(-0.87%)
Dec 31, 2015	22.10	22.34	22.34	22.34	5,529,201	+0.07(+0.30%)
Dec 30, 2015	22.26	22.54	22.20	22.27	4,099,757	-0.13(-0.57%)
Dec 29, 2015	22.16	22.42	22.13	22.40	4,602,467	+0.41(+1.85%)
Dec 28, 2015	21.85	22.02	21.74	21.99	3,241,457	+0.03(+0.12%)
Dec 24, 2015	22.06	21.96	21.96	21.96	2,590,347	-0.13(-0.60%)
Dec 23, 2015	21.35	22.16	21.31	22.10	6,215,082	+0.93(+4.38%)
Dec 22, 2015	21.20	21.34	20.89	21.17	4,385,493	+0.05(+0.25%)
Dec 21, 2015	20.71	21.12	20.64	21.11	5,252,699	+0.61(+2.96%)
Dec 18, 2015	20.68	20.71	20.46	20.51	9,567,480	-0.30(-1.44%)
Dec 17, 2015	21.41	21.43	20.79	20.81	4,588,287	-0.47(-2.23%)
Dec 16, 2015	21.13	21.32	20.71	21.28	6,207,876	+0.37(+1.79%)
Dec 15, 2015	20.53	20.97	20.35	20.91	8,289,542	+0.63(+3.13%)
Dec 14, 2015	20.98	21.13	20.09	20.27	9,122,251	-0.69(-3.28%)
Dec 11, 2015	21.51	21.68	20.94	20.96	12,330,530	-0.91(-4.18%)
Dec 10, 2015	21.69	22.14	21.52	21.88	5,721,241	+0.28(+1.30%)
Dec 09, 2015	21.80	22.20	21.52	21.59	5,665,638	-0.32(-1.46%)
Dec 08, 2015	22.07	22.12	21.82	21.92	5,111,313	-0.47(-2.12%)
Dec 07, 2015	22.52	22.53	22.24	22.39	3,413,004	-0.18(-0.80%)
Dec 04, 2015	22.22	22.69	22.06	22.57	4,245,211	+0.44(+1.99%)
Dec 03, 2015	22.54	23.35	22.03	22.13	4,395,979	-0.29(-1.31%)
Dec 02, 2015	22.66	22.75	22.33	22.42	3,874,552	-0.19(-0.86%)
Dec 01, 2015	22.59	22.83	22.39	22.62	4,501,218	+0.14(+0.62%)
Nov 30, 2015	22.45	22.58	22.34	22.48	3,915,075	+0.06(+0.27%)
Nov 27, 2015	22.40	22.44	22.16	22.42	1,471,483	+0.01(+0.03%)
Nov 25, 2015	22.20	22.41	22.41	22.41	3,790,411	+0.27(+1.20%)
Nov 24, 2015	21.90	22.24	21.83	22.14	4,132,956	+0.07(+0.33%)
Nov 23, 2015	22.15	22.46	22.04	22.07	4,492,554	-0.08(-0.36%)
Nov 20, 2015	22.28	22.44	22.06	22.15	3,491,443	+0.01(+0.03%)
Nov 19, 2015	22.06	22.30	22.05	22.14	3,758,677	+0.09(+0.39%)
Nov 18, 2015	21.57	22.08	21.52	22.06	3,887,959	+0.60(+2.80%)
Nov 17, 2015	21.49	21.74	21.36	21.45	4,001,153	-0.01(-0.06%)
Nov 16, 2015	21.11	21.49	21.00	21.47	4,490,718	+0.31(+1.45%)
Nov 13, 2015	21.47	21.61	21.11	21.16	4,292,658	-0.33(-1.52%)
Nov 12, 2015	21.83	21.90	21.48	21.49	4,992,395	-0.55(-2.49%)
Nov 11, 2015	22.16	22.24	21.93	22.04	5,152,542	+0.22(+1.03%)
Nov 10, 2015	22.03	22.22	21.60	21.81	6,265,250	-0.31(-1.41%)
Nov 09, 2015	22.60	22.67	22.04	22.12	6,689,046	-0.44(-1.94%)
Nov 06, 2015	22.66	22.76	22.30	22.56	5,258,844	+0.14(+0.62%)
Nov 05, 2015	22.23	22.49	22.15	22.42	4,036,369	+0.23(+1.04%)
Nov 04, 2015	22.31	22.37	22.08	22.19	4,227,290	-0.09(-0.39%)
Nov 03, 2015	22.03	22.47	21.98	22.28	5,917,047	+0.14(+0.63%)

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.