Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.99	24.33	23.90	24.25	1,274,143	+0.25(+1.04%)
Jan 28, 2016	23.71	24.05	23.66	24.00	992,306	+0.39(+1.65%)
Jan 27, 2016	23.67	23.88	23.51	23.61	885,095	-0.15(-0.63%)
Jan 26, 2016	23.69	23.91	23.63	23.76	642,139	+0.18(+0.76%)
Jan 25, 2016	24.05	24.16	23.54	23.58	1,000,341	-0.44(-1.83%)
Jan 22, 2016	23.73	24.04	23.58	24.02	1,027,378	+0.58(+2.47%)
Jan 21, 2016	23.41	23.53	23.02	23.44	1,890,119	+0.03(+0.13%)
Jan 20, 2016	23.40	23.54	22.84	23.41	1,602,024	-0.40(-1.68%)
Jan 19, 2016	23.89	24.10	23.53	23.81	1,827,267	+0.18(+0.76%)
Jan 18, 2016	23.87	23.96	23.35	23.63	490,724	-0.33(-1.38%)
Jan 15, 2016	24.13	24.14	23.63	23.96	2,017,721	-0.79(-3.19%)
Jan 14, 2016	24.12	25.11	24.12	24.75	1,849,791	+0.05(+0.20%)
Jan 13, 2016	24.74	25.83	24.67	24.70	4,324,047	+1.14(+4.84%)
Jan 12, 2016		23.98	23.47	23.56	1,293,227	-0.06(-0.25%)
Jan 11, 2016	23.36	23.70	23.35	23.62	1,485,665	+0.28(+1.20%)
Jan 08, 2016	23.64	23.66	23.19	23.34	1,062,408	-0.15(-0.64%)
Jan 07, 2016	23.44	23.91	23.33	23.49	1,551,563	-0.27(-1.14%)
Jan 06, 2016	23.55	23.86	23.50	23.76	1,136,728	-0.06(-0.25%)
Jan 05, 2016	24.09	24.13	23.70	23.82	831,349	-0.22(-0.92%)
Jan 04, 2016	23.66	24.15	23.50	24.04	1,374,145	+0.24(+1.01%)
Dec 31, 2015		23.80	23.80	23.80	0	-0.25(-1.04%)
Dec 30, 2015	24.00	24.15	23.91	24.05	621,557	+0.05(+0.21%)
Dec 29, 2015	23.85	24.07	23.85	24.00	582,623	+0.15(+0.63%)
Dec 24, 2015		23.85	23.85	23.85	0	+0.01(+0.04%)
Dec 23, 2015	23.86	24.12	23.65	23.84	1,047,477	+0.10(+0.42%)
Dec 22, 2015	23.73	23.82	23.37	23.74	1,203,705	+0.02(+0.08%)
Dec 21, 2015	23.92	24.04	23.63	23.72	1,456,813	+0.07(+0.30%)
Dec 18, 2015	24.69	24.85	23.59	23.65	3,771,209	-1.25(-5.02%)
Dec 17, 2015	24.75	25.36	24.28	24.90	3,088,032	-2.07(-7.68%)
Dec 16, 2015	26.90	27.05	26.71	26.97	914,381	+0.10(+0.37%)
Dec 15, 2015	26.42	26.89	26.41	26.87	1,406,126	+0.53(+2.01%)
Dec 14, 2015	26.56	26.76	26.25	26.34	1,279,864	-0.27(-1.01%)
Dec 11, 2015	26.39	26.77	26.38	26.61	788,184	-0.14(-0.52%)
Dec 10, 2015	26.76	26.99	26.50	26.75	3,063,159	-0.08(-0.30%)
Dec 09, 2015	26.82	26.95	26.40	26.83	1,172,396	+0.00(+0.00%)
Dec 08, 2015	27.15	27.21	26.75	26.83	1,260,933	-0.55(-2.01%)
Dec 07, 2015	27.67	27.83	27.29	27.38	776,561	-0.29(-1.05%)
Dec 04, 2015	27.54	27.71	27.42	27.67	1,575,105	+0.19(+0.69%)
Dec 03, 2015	27.97	27.99	27.41	27.48	586,628	-0.38(-1.36%)
Dec 02, 2015	28.07	28.17	27.81	27.86	691,475	-0.26(-0.92%)
Dec 01, 2015	27.72	28.16	27.61	28.12	991,636	+0.40(+1.44%)
Nov 30, 2015	27.50	27.80	27.44	27.72	1,145,923	+0.25(+0.91%)
Nov 27, 2015	27.19	27.59	27.19	27.47	356,010	+0.30(+1.10%)
Nov 26, 2015	27.25	27.42	27.16	27.17	186,460	-0.06(-0.22%)
Nov 25, 2015	27.45	27.58	27.15	27.23	3,086,251	-0.14(-0.51%)
Nov 24, 2015	27.50	27.56	27.16	27.37	1,183,927	-0.23(-0.83%)
Nov 23, 2015		28.07	27.52	27.60	1,518,011	-0.22(-0.79%)
Nov 20, 2015		27.86		27.82	1,343,560	+0.55(+2.02%)
Nov 19, 2015	27.25	27.34	27.09	27.27	526,213	+0.00(+0.00%)
Nov 18, 2015	27.24	27.32	26.89	27.27	1,003,536	+0.06(+0.22%)
Nov 17, 2015	27.00	27.28	26.76	27.21	1,160,707	+0.26(+0.96%)
Nov 16, 2015	26.52	26.97	26.44	26.95	1,020,023	+0.48(+1.81%)
Nov 13, 2015	26.58	26.78	26.36	26.47	685,387	-0.19(-0.71%)
Nov 12, 2015	27.07	27.07	26.53	26.66	3,565,375	-0.54(-1.99%)
Nov 11, 2015		27.39	26.95	27.20	552,005	+0.15(+0.55%)
Nov 10, 2015	26.84	27.13	26.66	27.05	1,153,009	+0.07(+0.26%)
Nov 09, 2015	27.35	27.37	26.86	26.98	1,708,683	-0.38(-1.39%)
Nov 06, 2015	27.54	27.66	27.30	27.36	1,400,404	-0.13(-0.47%)
Nov 05, 2015	27.31	27.52	27.25	27.49	645,517	+0.20(+0.73%)
Nov 04, 2015	27.71	27.94	27.17	27.29	1,263,116	-0.20(-0.73%)
Nov 03, 2015	27.10	27.56	27.00	27.49	1,192,899	+0.35(+1.29%)

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.