Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	26.89	27.25	26.68	27.25	2,662,821	+0.70(+2.64%)
Jan 28, 2016	26.05	26.73	25.72	26.55	4,328,355	+0.57(+2.20%)
Jan 27, 2016	25.69	26.26	25.53	25.98	2,955,524	+0.21(+0.81%)
Jan 26, 2016	25.17	25.77	25.09	25.77	1,389,677	+0.73(+2.91%)
Jan 25, 2016	25.43	25.64	25.01	25.04	1,230,246	-0.42(-1.63%)
Jan 22, 2016	24.39	25.51	24.39	25.46	2,652,239	+1.35(+5.61%)
Jan 21, 2016	23.82	24.42	23.54	24.10	2,424,424	+0.44(+1.87%)
Jan 20, 2016	24.16	24.36	23.13	23.66	2,871,423	-0.73(-2.99%)
Jan 19, 2016	24.52	24.62	24.10	24.39	2,714,937	+0.08(+0.32%)
Jan 15, 2016	23.66	24.31	24.31	24.31	3,689,378	+0.36(+1.52%)
Jan 14, 2016	24.18	24.34	23.87	23.95	2,241,834	-0.21(-0.86%)
Jan 13, 2016	24.49	24.84	24.13	24.16	1,596,446	-0.31(-1.28%)
Jan 12, 2016	24.88	24.88	24.39	24.47	2,166,650	-0.23(-0.95%)
Jan 11, 2016	24.57	24.86	24.57	24.70	1,174,479	+0.13(+0.53%)
Jan 08, 2016	25.22	25.33	24.52	24.57	1,536,333	-0.57(-2.27%)
Jan 07, 2016	25.27	25.61	25.04	25.14	1,579,785	-0.86(-3.30%)
Jan 06, 2016	26.00	26.21	25.74	26.00	1,016,199	-0.08(-0.30%)
Jan 05, 2016	25.43	26.27	25.43	26.08	1,459,557	+0.49(+1.93%)
Jan 04, 2016	25.85	25.92	25.38	25.59	1,073,933	-0.47(-1.80%)
Dec 31, 2015	26.03	26.05	26.05	26.05	1,018,819	+0.10(+0.40%)
Dec 30, 2015	26.00	26.21	25.87	25.95	521,551	-0.08(-0.30%)
Dec 29, 2015	25.61	26.08	25.61	26.03	1,382,010	+0.45(+1.78%)
Dec 28, 2015	25.39	25.62	25.06	25.57	1,279,628	+0.13(+0.50%)
Dec 24, 2015	25.39	25.44	25.44	25.44	398,910	+0.10(+0.40%)
Dec 23, 2015	25.32	25.55	25.25	25.34	1,335,926	+0.08(+0.30%)
Dec 22, 2015	25.42	25.73	25.24	25.27	1,216,570	-0.05(-0.20%)
Dec 21, 2015	25.47	25.62	25.14	25.32	886,701	-0.03(-0.10%)
Dec 18, 2015	25.62	25.82	25.34	25.34	2,154,288	-0.28(-1.10%)
Dec 17, 2015	26.13	26.13	25.60	25.62	1,309,951	-0.43(-1.67%)
Dec 16, 2015	25.47	26.13	25.47	26.06	1,260,005	+0.72(+2.82%)
Dec 15, 2015	25.04	25.62	25.01	25.34	1,960,942	+0.33(+1.33%)
Dec 14, 2015	25.32	25.39	24.64	25.01	1,743,821	-0.26(-1.01%)
Dec 11, 2015	25.24	25.50	24.99	25.27	1,200,213	-0.10(-0.40%)
Dec 10, 2015	25.57	25.78	25.32	25.37	945,807	-0.20(-0.80%)
Dec 09, 2015	25.32	25.75	25.16	25.57	1,410,915	+0.13(+0.50%)
Dec 08, 2015	25.24	25.62	25.13	25.44	1,091,744	+0.10(+0.40%)
Dec 07, 2015	25.27	25.44	25.09	25.34	1,664,881	+0.03(+0.10%)
Dec 04, 2015	24.99	25.39	24.78	25.32	1,127,501	+0.41(+1.64%)
Dec 03, 2015	25.16	25.32	24.82	24.91	1,064,576	-0.28(-1.12%)
Dec 02, 2015	25.57	25.78	25.11	25.19	1,683,613	-0.64(-2.47%)
Dec 01, 2015	25.39	25.88	25.13	25.83	2,081,218	+0.74(+2.95%)
Nov 30, 2015	25.37	25.50	24.99	25.09	1,758,602	-0.18(-0.71%)
Nov 27, 2015	24.93	25.29	24.86	25.27	477,072	+0.28(+1.12%)
Nov 25, 2015	25.09	24.99	24.99	24.99	776,330	-0.10(-0.41%)
Nov 24, 2015	24.76	25.14	24.63	25.09	994,140	+0.13(+0.51%)
Nov 23, 2015	25.04	25.19	24.88	24.96	775,405	-0.05(-0.20%)
Nov 20, 2015	24.91	25.14	24.76	25.01	1,081,404	+0.26(+1.03%)
Nov 19, 2015	24.83	24.88	24.65	24.76	824,847	-0.05(-0.21%)
Nov 18, 2015	24.55	24.83	24.47	24.81	1,398,333	+0.38(+1.57%)
Nov 17, 2015	24.42	24.78	24.32	24.42	812,613	-0.05(-0.21%)
Nov 16, 2015	23.91	24.53	23.78	24.47	1,822,641	+0.64(+2.68%)
Nov 13, 2015	24.68	24.76	23.81	23.84	3,230,184	-0.72(-2.91%)
Nov 12, 2015	24.73	24.95	24.51	24.55	719,205	-0.31(-1.23%)
Nov 11, 2015	24.81	24.93	24.61	24.86	755,881	+0.10(+0.41%)
Nov 10, 2015	24.55	25.04	24.53	24.76	1,377,028	+0.15(+0.62%)
Nov 09, 2015	24.76	25.01	24.32	24.60	1,910,575	-0.33(-1.33%)
Nov 06, 2015	26.01	26.01	24.53	24.93	3,256,211	-1.38(-5.24%)
Nov 05, 2015	25.90	26.70	25.78	26.31	2,239,165	+0.10(+0.39%)
Nov 04, 2015	26.44	26.57	26.01	26.21	1,577,147	-0.26(-0.97%)
Nov 03, 2015	26.42	26.62	26.29	26.47	1,244,726	-0.10(-0.38%)

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.