Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.84	25.14	24.77	25.01	1,809,710	+0.29(+1.16%)
Jan 28, 2016	24.58	24.80	24.37	24.72	1,404,617	+0.47(+1.96%)
Jan 27, 2016	24.56	24.63	24.14	24.24	1,268,511	-0.28(-1.15%)
Jan 26, 2016	24.27	24.63	24.15	24.53	1,739,534	+0.56(+2.34%)
Jan 25, 2016	24.26	24.41	23.94	23.96	1,358,970	-0.45(-1.84%)
Jan 22, 2016	24.38	24.55	24.14	24.41	1,659,897	+0.53(+2.21%)
Jan 21, 2016	23.58	23.96	23.35	23.88	1,586,856	+0.43(+1.85%)
Jan 20, 2016	23.33	23.64	22.71	23.45	1,820,627	-0.23(-0.96%)
Jan 19, 2016	23.54	23.76	23.38	23.68	1,438,737	+0.15(+0.65%)
Jan 15, 2016	23.17	23.52	23.52	23.52	1,954,434	-0.39(-1.62%)
Jan 14, 2016	23.54	24.02	23.35	23.91	1,954,003	+0.42(+1.79%)
Jan 13, 2016	23.99	24.18	23.42	23.49	1,330,843	-0.35(-1.46%)
Jan 12, 2016	23.81	23.96	23.60	23.84	2,067,201	+0.23(+0.99%)
Jan 11, 2016	23.96	24.03	23.56	23.60	1,837,419	-0.16(-0.67%)
Jan 08, 2016	23.72	24.08	23.63	23.76	2,412,657	+0.17(+0.71%)
Jan 07, 2016	24.08	24.29	23.46	23.60	2,765,315	-1.15(-4.65%)
Jan 06, 2016	24.34	24.81	24.33	24.75	1,636,435	-0.02(-0.08%)
Jan 05, 2016	24.89	24.91	24.49	24.77	1,315,498	-0.05(-0.19%)
Jan 04, 2016	24.95	24.95	24.52	24.81	1,379,778	-0.49(-1.96%)
Dec 31, 2015	25.54	25.31	25.31	25.31	1,187,646	-0.35(-1.38%)
Dec 30, 2015	25.72	25.82	25.64	25.66	585,546	-0.19(-0.75%)
Dec 29, 2015	25.54	25.92	25.50	25.86	942,040	+0.33(+1.31%)
Dec 28, 2015	25.43	25.54	25.34	25.52	550,940	+0.03(+0.13%)
Dec 24, 2015	25.54	25.49	25.49	25.49	584,326	-0.01(-0.03%)
Dec 23, 2015	25.35	25.50	25.24	25.50	697,449	+0.31(+1.22%)
Dec 22, 2015	25.09	25.25	24.92	25.19	860,268	+0.20(+0.80%)
Dec 21, 2015	25.33	25.37	24.83	24.99	1,002,063	-0.17(-0.66%)
Dec 18, 2015	25.15	25.50	25.11	25.15	2,039,446	-0.16(-0.63%)
Dec 17, 2015	25.86	25.86	25.19	25.31	1,496,606	-0.58(-2.25%)
Dec 16, 2015	25.91	25.98	25.67	25.90	1,268,457	+0.01(+0.03%)
Dec 15, 2015	25.87	26.02	25.74	25.89	1,252,741	+0.19(+0.75%)
Dec 14, 2015	25.53	25.78	25.53	25.70	1,133,120	+0.19(+0.73%)
Dec 11, 2015	25.61	25.80	25.47	25.51	1,172,605	-0.33(-1.29%)
Dec 10, 2015	25.88	26.13	25.79	25.84	1,265,230	-0.10(-0.39%)
Dec 09, 2015	26.28	26.42	25.86	25.94	1,279,563	-0.37(-1.40%)
Dec 08, 2015	26.22	26.46	26.15	26.31	1,513,903	-0.18(-0.68%)
Dec 07, 2015	26.77	26.93	26.45	26.49	1,436,777	-0.59(-2.17%)
Dec 04, 2015	27.00	27.18	26.77	27.08	1,185,099	+0.01(+0.05%)
Dec 03, 2015	27.57	27.59	27.01	27.07	990,382	-0.39(-1.44%)
Dec 02, 2015	27.39	27.57	27.35	27.46	1,366,909	+0.01(+0.05%)
Dec 01, 2015	27.11	27.51	27.04	27.45	1,259,286	+0.47(+1.76%)
Nov 30, 2015	26.83	27.05	26.67	26.97	1,408,615	+0.15(+0.55%)
Nov 27, 2015	26.75	26.90	26.62	26.83	378,705	+0.07(+0.25%)
Nov 25, 2015	26.67	26.76	26.76	26.76	1,368,014	+0.16(+0.60%)
Nov 24, 2015	26.36	26.70	26.30	26.60	1,738,401	+0.19(+0.73%)
Nov 23, 2015	26.50	26.69	26.40	26.40	1,114,385	-0.16(-0.60%)
Nov 20, 2015	26.71	26.75	26.48	26.56	673,158	-0.05(-0.20%)
Nov 19, 2015	26.69	26.89	26.60	26.62	1,376,410	-0.01(-0.03%)
Nov 18, 2015	26.41	26.66	26.20	26.62	1,058,592	+0.27(+1.01%)
Nov 17, 2015	26.27	26.45	26.20	26.36	1,350,333	+0.49(+1.89%)
Nov 16, 2015	25.50	25.88	25.45	25.87	976,809	+0.32(+1.26%)
Nov 13, 2015	26.01	26.01	25.52	25.55	958,366	-0.57(-2.18%)
Nov 12, 2015	26.48	26.52	26.07	26.12	1,541,175	-0.56(-2.11%)
Nov 11, 2015	26.29	26.83	26.28	26.68	2,186,805	+0.51(+1.95%)
Nov 10, 2015	26.04	26.21	25.95	26.17	1,145,785	+0.05(+0.20%)
Nov 09, 2015	26.29	26.29	25.95	26.12	1,155,872	-0.19(-0.72%)
Nov 06, 2015	26.51	26.60	26.08	26.31	1,063,366	-0.33(-1.23%)
Nov 05, 2015	26.66	26.75	26.56	26.64	1,244,712	-0.02(-0.07%)
Nov 04, 2015	27.10	27.17	26.64	26.66	2,109,112	-0.49(-1.79%)
Nov 03, 2015	27.02	27.18	26.84	27.14	884,823	+0.07(+0.24%)

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.