Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.99	23.53	22.79	23.53	1,453,564	+0.71(+3.13%)
Jan 28, 2016	22.75	23.08	22.64	22.81	1,265,020	+0.13(+0.59%)
Jan 27, 2016	22.74	22.89	22.47	22.68	1,388,648	-0.17(-0.74%)
Jan 26, 2016	22.49	22.85	22.41	22.85	1,344,781	+0.48(+2.14%)
Jan 25, 2016	22.53	22.73	22.25	22.37	951,440	-0.18(-0.81%)
Jan 22, 2016	22.15	22.62	22.09	22.55	1,019,393	+0.65(+2.96%)
Jan 21, 2016	22.08	22.35	21.83	21.90	992,953	+0.00(+0.00%)
Jan 20, 2016	22.25	22.25	21.50	21.90	1,627,956	-0.55(-2.46%)
Jan 19, 2016	22.29	22.59	22.11	22.45	1,940,332	+0.42(+1.93%)
Jan 15, 2016	22.05	22.03	22.03	22.03	1,870,044	-0.28(-1.24%)
Jan 14, 2016	22.47	22.59	22.18	22.31	1,056,815	-0.11(-0.51%)
Jan 13, 2016	22.63	22.91	22.33	22.42	847,244	-0.16(-0.72%)
Jan 12, 2016	22.87	22.87	22.48	22.58	679,775	-0.13(-0.56%)
Jan 11, 2016	22.63	22.90	22.62	22.71	981,660	+0.16(+0.72%)
Jan 08, 2016	23.08	23.15	22.50	22.55	708,134	-0.47(-2.02%)
Jan 07, 2016	23.08	23.27	23.01	23.01	837,842	-0.47(-2.01%)
Jan 06, 2016	23.34	23.53	23.34	23.49	1,015,327	-0.03(-0.11%)
Jan 05, 2016	23.04	23.61	23.05	23.51	937,540	+0.47(+2.05%)
Jan 04, 2016	23.08	23.15	22.77	23.04	1,235,445	-0.28(-1.19%)
Dec 31, 2015	23.51	23.32	23.32	23.32	764,923	-0.21(-0.89%)
Dec 30, 2015	23.66	23.72	23.51	23.53	925,292	-0.18(-0.74%)
Dec 29, 2015	23.58	23.80	23.57	23.70	1,334,798	+0.21(+0.89%)
Dec 28, 2015	23.23	23.50	23.10	23.49	1,467,003	+0.25(+1.07%)
Dec 24, 2015	23.30	23.24	23.24	23.24	594,083	-0.03(-0.14%)
Dec 23, 2015	23.24	23.36	23.15	23.28	916,111	+0.13(+0.58%)
Dec 22, 2015	23.12	23.31	23.10	23.14	742,357	+0.09(+0.38%)
Dec 21, 2015	23.13	23.21	22.75	23.05	673,617	+0.12(+0.53%)
Dec 18, 2015	23.22	23.25	22.93	22.93	1,877,718	-0.36(-1.56%)
Dec 17, 2015	23.65	23.65	23.30	23.30	985,962	-0.26(-1.12%)
Dec 16, 2015	23.20	23.68	23.17	23.56	1,145,634	+0.47(+2.01%)
Dec 15, 2015	22.82	23.26	22.82	23.10	1,188,022	+0.34(+1.48%)
Dec 14, 2015	22.56	22.79	22.38	22.76	962,880	+0.17(+0.75%)
Dec 11, 2015	22.46	22.69	22.45	22.59	989,041	-0.07(-0.30%)
Dec 10, 2015	22.85	23.02	22.62	22.66	542,066	-0.16(-0.71%)
Dec 09, 2015	22.79	23.03	22.61	22.82	781,469	-0.08(-0.35%)
Dec 08, 2015	22.93	23.10	22.74	22.90	1,305,338	-0.09(-0.41%)
Dec 07, 2015	23.09	23.25	22.87	22.99	1,152,206	-0.13(-0.58%)
Dec 04, 2015	22.81	23.27	22.81	23.13	1,131,896	+0.43(+1.92%)
Dec 03, 2015	23.12	23.42	22.67	22.69	1,190,773	-0.46(-1.99%)
Dec 02, 2015	23.61	23.65	23.13	23.15	1,141,593	-0.53(-2.25%)
Dec 01, 2015	23.46	23.72	23.41	23.69	905,470	+0.35(+1.52%)
Nov 30, 2015	23.56	23.62	23.23	23.33	1,398,808	-0.18(-0.77%)
Nov 27, 2015	23.19	23.59	23.14	23.52	456,882	+0.35(+1.53%)
Nov 25, 2015	23.19	23.16	23.16	23.16	1,832,433	-0.02(-0.09%)
Nov 24, 2015	22.99	23.29	22.80	23.18	2,143,371	+0.08(+0.35%)
Nov 23, 2015	23.17	23.26	22.99	23.10	1,137,331	-0.05(-0.23%)
Nov 20, 2015	22.80	23.21	22.70	23.15	2,059,405	+0.45(+1.97%)
Nov 19, 2015	22.51	22.78	22.25	22.71	762,713	+0.23(+1.04%)
Nov 18, 2015	22.23	22.48	22.01	22.47	1,344,479	+0.33(+1.48%)
Nov 17, 2015	22.13	22.33	22.07	22.15	1,085,090	-0.01(-0.03%)
Nov 16, 2015	22.09	22.19	21.93	22.15	1,858,510	+0.01(+0.06%)
Nov 13, 2015	22.55	22.56	22.10	22.14	993,622	-0.31(-1.40%)
Nov 12, 2015	22.51	22.65	22.37	22.45	1,073,463	-0.15(-0.68%)
Nov 11, 2015	22.65	22.68	22.43	22.61	883,445	-0.01(-0.06%)
Nov 10, 2015	22.34	22.66	22.34	22.62	1,452,921	+0.28(+1.26%)
Nov 09, 2015	22.71	23.23	22.19	22.34	1,499,946	-0.51(-2.25%)
Nov 06, 2015	23.38	23.39	22.74	22.85	1,154,997	-0.82(-3.47%)
Nov 05, 2015	23.62	23.72	23.52	23.68	1,508,733	+0.04(+0.17%)
Nov 04, 2015	23.98	24.07	23.57	23.64	1,229,171	-0.29(-1.23%)
Nov 03, 2015	24.08	24.15	23.85	23.93	1,370,906	-0.26(-1.08%)

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.