Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.52	20.52	19.52	20.50	1,329,136	+1.00(+5.13%)
Jan 28, 2016	19.99	20.32	19.48	19.50	1,376,321	-0.15(-0.76%)
Jan 27, 2016	20.01	20.55	19.59	19.65	990,006	-0.47(-2.34%)
Jan 26, 2016	19.65	20.17	19.15	20.12	2,062,784	+0.37(+1.87%)
Jan 25, 2016	20.08	20.74	19.66	19.75	1,191,184	-0.43(-2.13%)
Jan 22, 2016	19.12	20.31	19.12	20.18	1,688,923	+1.24(+6.55%)
Jan 21, 2016	19.69	19.73	18.85	18.94	2,048,175	-0.59(-3.02%)
Jan 20, 2016	20.59	20.72	19.08	19.53	2,846,224	-1.14(-5.52%)
Jan 19, 2016	20.93	21.06	20.19	20.67	3,169,035	-0.16(-0.77%)
Jan 15, 2016	20.40	20.83	20.83	20.83	3,363,000	+0.06(+0.29%)
Jan 14, 2016	21.40	21.49	19.84	20.77	2,615,794	-0.68(-3.17%)
Jan 13, 2016	22.33	23.00	21.31	21.45	2,379,424	-0.89(-3.98%)
Jan 12, 2016	22.17	22.51	21.73	22.34	1,225,963	+0.18(+0.81%)
Jan 11, 2016	22.28	22.35	21.89	22.16	1,213,951	+0.06(+0.27%)
Jan 08, 2016	21.66	22.39	21.59	22.10	1,056,597	+0.60(+2.79%)
Jan 07, 2016	21.49	22.02	21.43	21.50	1,178,498	-0.46(-2.09%)
Jan 06, 2016	21.72	22.34	21.50	21.96	1,088,671	-0.03(-0.14%)
Jan 05, 2016	22.21	22.87	21.35	21.99	1,252,559	-0.12(-0.54%)
Jan 04, 2016	23.08	23.33	22.07	22.11	1,503,918	-1.37(-5.83%)
Dec 31, 2015	24.21	23.48	23.48	23.48	1,046,100	-0.76(-3.14%)
Dec 30, 2015	24.18	24.82	24.17	24.24	538,016	+0.07(+0.29%)
Dec 29, 2015	23.93	24.51	23.88	24.17	526,604	+0.22(+0.92%)
Dec 28, 2015	24.27	24.46	23.82	23.95	345,334	-0.46(-1.88%)
Dec 24, 2015	24.00	24.41	24.41	24.41	297,500	+0.33(+1.37%)
Dec 23, 2015	23.92	24.23	23.62	24.08	978,202	+0.13(+0.54%)
Dec 22, 2015	24.05	24.49	23.36	23.95	847,144	-0.14(-0.58%)
Dec 21, 2015	24.86	25.06	24.05	24.09	915,936	-0.52(-2.11%)
Dec 18, 2015	24.39	24.93	24.09	24.61	1,107,925	+0.18(+0.74%)
Dec 17, 2015	25.46	25.46	24.03	24.43	1,359,971	-1.03(-4.05%)
Dec 16, 2015	24.80	25.59	24.63	25.46	1,390,631	+0.90(+3.66%)
Dec 15, 2015	23.72	24.87	23.49	24.56	1,739,462	+1.01(+4.29%)
Dec 14, 2015	23.15	24.05	22.80	23.55	1,106,488	+0.27(+1.16%)
Dec 11, 2015	23.35	24.39	23.14	23.28	1,495,299	-0.18(-0.77%)
Dec 10, 2015	23.55	23.74	23.00	23.46	1,114,740	-0.11(-0.47%)
Dec 09, 2015	24.63	24.89	23.26	23.57	1,805,787	-1.14(-4.61%)
Dec 08, 2015	24.42	25.06	24.25	24.71	1,155,026	-0.24(-0.96%)
Dec 07, 2015	24.50	25.19	24.25	24.95	841,199	+0.29(+1.18%)
Dec 04, 2015	24.58	24.80	23.91	24.66	663,392	+0.16(+0.65%)
Dec 03, 2015	24.76	25.00	23.59	24.50	789,706	-0.15(-0.61%)
Dec 02, 2015	24.20	24.87	24.18	24.65	675,788	+0.55(+2.28%)
Dec 01, 2015	24.51	24.83	24.09	24.10	1,206,740	-0.55(-2.23%)
Nov 30, 2015	24.82	25.25	24.16	24.65	1,430,608	+0.10(+0.41%)
Nov 27, 2015	24.77	24.93	24.25	24.55	272,434	-0.39(-1.56%)
Nov 25, 2015	24.74	24.94	24.94	24.94	604,700	+0.13(+0.52%)
Nov 24, 2015	23.99	24.85	23.85	24.81	508,108	+0.33(+1.35%)
Nov 23, 2015	25.04	25.33	24.23	24.48	928,978	-0.81(-3.20%)
Nov 20, 2015	25.20	25.80	25.01	25.29	625,917	+0.06(+0.24%)
Nov 19, 2015	25.18	25.56	25.05	25.23	654,741	-0.05(-0.20%)
Nov 18, 2015	24.71	25.46	24.59	25.28	758,364	+0.57(+2.31%)
Nov 17, 2015	23.67	24.86	23.38	24.71	1,363,004	+0.98(+4.13%)
Nov 16, 2015	23.18	24.11	23.16	23.73	766,916	+0.46(+1.98%)
Nov 13, 2015	23.66	23.87	23.11	23.27	1,078,477	-0.52(-2.19%)
Nov 12, 2015	24.33	24.39	23.64	23.79	1,118,058	-0.57(-2.34%)
Nov 11, 2015	24.57	24.75	24.07	24.36	840,399	-0.04(-0.16%)
Nov 10, 2015	25.31	25.31	24.20	24.40	1,747,639	-0.90(-3.56%)
Nov 09, 2015	25.53	25.92	25.25	25.30	791,997	-0.18(-0.71%)
Nov 06, 2015	26.05	26.25	24.83	25.48	1,946,046	-0.31(-1.20%)
Nov 05, 2015	27.64	27.64	25.31	25.79	2,527,130	-1.86(-6.73%)
Nov 04, 2015	27.80	28.33	26.51	27.65	6,257,566	-1.85(-6.27%)
Nov 03, 2015	28.29	30.25	28.22	29.50	3,719,786	+1.04(+3.65%)

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.