Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	26.97	28.82	26.55	28.26	6,269,479	+1.63(+6.14%)
Jan 28, 2016	26.90	27.51	25.62	26.63	5,380,671	+0.58(+2.24%)
Jan 27, 2016	26.14	27.87	25.53	26.04	7,560,270	-0.13(-0.51%)
Jan 26, 2016	24.65	26.29	24.05	26.18	4,549,047	+2.37(+9.96%)
Jan 25, 2016	24.60	25.27	23.42	23.81	5,646,345	-1.53(-6.04%)
Jan 22, 2016	25.86	26.90	24.18	25.34	9,737,660	+0.45(+1.81%)
Jan 21, 2016	21.01	25.24	20.85	24.89	12,374,887	+3.86(+18.37%)
Jan 20, 2016	19.01	21.14	18.37	21.03	9,809,595	+1.47(+7.53%)
Jan 19, 2016	20.95	21.19	19.35	19.55	8,079,642	-1.34(-6.41%)
Jan 15, 2016	20.97	20.89	20.89	20.89	11,497,733	-1.23(-5.57%)
Jan 14, 2016	23.21	23.30	21.49	22.12	11,061,388	-0.74(-3.22%)
Jan 13, 2016	22.57	23.20	22.18	22.86	10,293,434	+0.63(+2.84%)
Jan 12, 2016	24.47	24.50	21.68	22.23	9,898,557	-1.64(-6.89%)
Jan 11, 2016	24.47	24.65	23.46	23.87	8,455,791	-0.75(-3.03%)
Jan 08, 2016	23.18	24.96	23.05	24.62	7,522,645	+1.58(+6.85%)
Jan 07, 2016	22.32	23.95	22.31	23.04	8,232,925	+0.07(+0.29%)
Jan 06, 2016	23.75	23.92	22.65	22.98	6,937,946	-1.57(-6.39%)
Jan 05, 2016	24.57	24.73	23.67	24.54	7,944,511	-0.08(-0.31%)
Jan 04, 2016	23.51	24.73	23.28	24.62	6,067,188	+1.09(+4.63%)
Dec 31, 2015	21.96	23.53	23.53	23.53	6,521,096	+1.60(+7.28%)
Dec 30, 2015	22.72	23.51	21.86	21.93	6,159,569	-1.55(-6.60%)
Dec 29, 2015	23.89	24.33	22.98	23.48	5,254,341	+0.25(+1.07%)
Dec 28, 2015	23.02	23.56	22.68	23.23	4,779,277	-0.10(-0.41%)
Dec 24, 2015	23.11	23.33	23.33	23.33	3,196,749	+0.21(+0.91%)
Dec 23, 2015	21.50	23.21	21.50	23.12	8,180,235	+2.24(+10.71%)
Dec 22, 2015	20.37	21.20	20.37	20.88	7,408,803	+0.41(+2.01%)
Dec 21, 2015	20.41	20.82	19.88	20.47	12,687,706	+0.08(+0.38%)
Dec 18, 2015	20.57	21.12	20.36	20.39	8,827,103	+0.15(+0.76%)
Dec 17, 2015	20.90	20.90	19.92	20.24	7,825,588	-0.44(-2.13%)
Dec 16, 2015	20.59	21.16	20.16	20.68	9,394,679	-0.05(-0.23%)
Dec 15, 2015	21.15	21.58	20.32	20.73	9,191,125	-0.17(-0.82%)
Dec 14, 2015	21.10	21.18	20.29	20.90	11,821,083	-0.85(-3.91%)
Dec 11, 2015	23.80	23.80	21.62	21.75	7,072,879	-2.51(-10.33%)
Dec 10, 2015	24.75	25.41	24.15	24.26	5,537,114	-0.70(-2.79%)
Dec 09, 2015	25.06	25.69	24.42	24.95	5,722,079	+0.37(+1.51%)
Dec 08, 2015	23.76	24.92	23.46	24.58	5,860,492	+0.00(+0.00%)
Dec 07, 2015	25.75	26.00	24.40	24.58	6,696,829	-1.90(-7.17%)
Dec 04, 2015	26.33	26.99	25.40	26.48	4,613,672	-0.40(-1.49%)
Dec 03, 2015	27.62	28.26	26.58	26.88	4,347,262	-0.67(-2.43%)
Dec 02, 2015	27.03	27.88	26.20	27.55	5,711,057	+0.30(+1.09%)
Dec 01, 2015	27.12	27.62	26.92	27.25	4,031,367	-0.03(-0.10%)
Nov 30, 2015	27.50	28.27	26.89	27.28	5,002,707	+0.08(+0.28%)
Nov 27, 2015	28.41	28.57	27.09	27.21	3,130,662	-1.70(-5.88%)
Nov 25, 2015	28.92	28.91	28.91	28.91	3,637,039	-0.48(-1.62%)
Nov 24, 2015	29.71	30.12	28.93	29.38	4,670,234	-0.04(-0.13%)
Nov 23, 2015	28.97	30.02	28.64	29.42	4,569,545	+0.39(+1.35%)
Nov 20, 2015	30.09	30.26	28.75	29.03	7,935,275	-1.23(-4.07%)
Nov 19, 2015	30.32	30.61	29.54	30.26	4,173,186	-0.32(-1.06%)
Nov 18, 2015	31.65	32.21	29.52	30.59	5,656,835	-0.92(-2.91%)
Nov 17, 2015	32.93	32.93	31.33	31.50	5,149,694	-1.55(-4.68%)
Nov 16, 2015	30.40	33.09	30.13	33.05	5,891,610	+2.77(+9.14%)
Nov 13, 2015	28.17	30.44	27.87	30.28	5,531,671	+1.97(+6.95%)
Nov 12, 2015	28.40	28.88	27.71	28.31	6,560,758	-0.35(-1.23%)
Nov 11, 2015	30.61	30.61	27.88	28.67	4,764,081	-2.01(-6.57%)
Nov 10, 2015	31.69	32.05	30.38	30.68	4,158,404	-1.10(-3.45%)
Nov 09, 2015	32.80	33.30	31.68	31.78	4,357,480	-1.07(-3.25%)
Nov 06, 2015	33.27	34.09	32.41	32.85	4,653,104	-0.93(-2.74%)
Nov 05, 2015	32.36	34.59	32.14	33.77	6,192,996	+1.24(+3.81%)
Nov 04, 2015	33.03	33.41	31.27	32.53	9,568,693	+2.95(+9.97%)
Nov 03, 2015	29.93	30.53	29.42	29.58	4,776,858	-0.35(-1.18%)

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.