Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.82	26.85	25.46	26.85	1,150,455	+1.08(+4.18%)
Jan 28, 2016	26.15	26.15	25.51	25.77	505,565	+0.29(+1.15%)
Jan 27, 2016	25.50	25.95	25.36	25.48	533,027	-0.23(-0.88%)
Jan 26, 2016	25.02	25.75	24.77	25.70	617,181	+0.99(+4.00%)
Jan 25, 2016	25.24	25.46	24.68	24.72	604,186	-0.70(-2.77%)
Jan 22, 2016	24.99	25.58	24.86	25.42	1,436,857	+1.12(+4.59%)
Jan 21, 2016	24.63	25.03	24.18	24.31	1,665,499	-0.28(-1.15%)
Jan 20, 2016	24.81	24.96	23.73	24.59	1,650,023	-0.59(-2.33%)
Jan 19, 2016	25.91	25.91	24.86	25.18	1,246,862	-0.39(-1.53%)
Jan 15, 2016	25.43	25.57	25.57	25.57	1,597,981	-0.71(-2.72%)
Jan 14, 2016	26.59	26.68	25.92	26.28	963,564	-0.19(-0.70%)
Jan 13, 2016	27.21	27.34	26.33	26.47	2,392,088	-0.60(-2.21%)
Jan 12, 2016	27.07	27.14	26.70	27.06	1,213,101	+0.34(+1.28%)
Jan 11, 2016	27.27	27.40	26.56	26.72	880,918	-0.49(-1.80%)
Jan 08, 2016	27.79	27.94	27.14	27.21	858,902	-0.50(-1.80%)
Jan 07, 2016	27.69	28.24	27.44	27.71	2,000,606	-0.85(-2.98%)
Jan 06, 2016	28.40	28.82	28.36	28.56	721,939	-0.45(-1.55%)
Jan 05, 2016	29.22	29.34	28.75	29.01	721,899	-0.21(-0.70%)
Jan 04, 2016	28.96	29.26	28.59	29.22	955,324	-0.17(-0.57%)
Dec 31, 2015	29.57	29.38	29.38	29.38	474,918	-0.36(-1.22%)
Dec 30, 2015	29.98	30.25	29.41	29.75	399,642	-0.48(-1.59%)
Dec 29, 2015	30.01	30.27	29.80	30.23	461,601	+0.34(+1.15%)
Dec 28, 2015	29.56	29.94	29.43	29.88	495,045	+0.13(+0.43%)
Dec 24, 2015	29.80	29.76	29.76	29.76	316,714	-0.21(-0.69%)
Dec 23, 2015	29.26	30.00	29.26	29.96	644,938	+0.99(+3.41%)
Dec 22, 2015	28.63	29.11	28.62	28.97	526,181	+0.34(+1.20%)
Dec 21, 2015	28.66	28.67	28.33	28.63	975,667	+0.03(+0.10%)
Dec 18, 2015	28.51	28.91	28.41	28.60	1,817,352	-0.01(-0.03%)
Dec 17, 2015	29.07	29.10	28.54	28.61	1,031,586	-0.68(-2.31%)
Dec 16, 2015	29.35	29.56	28.81	29.29	1,087,329	+0.01(+0.03%)
Dec 15, 2015	28.70	29.32	28.62	29.28	1,467,298	+0.99(+3.49%)
Dec 14, 2015	28.84	28.84	28.13	28.29	1,057,115	-0.50(-1.73%)
Dec 11, 2015	29.05	29.34	28.64	28.79	716,879	-0.77(-2.62%)
Dec 10, 2015	29.39	29.75	29.37	29.56	964,531	+0.14(+0.47%)
Dec 09, 2015	29.75	30.22	29.37	29.42	696,088	-0.32(-1.09%)
Dec 08, 2015	30.01	30.22	29.49	29.75	1,127,516	-0.71(-2.35%)
Dec 07, 2015	31.04	31.23	30.38	30.46	622,101	-0.83(-2.66%)
Dec 04, 2015	30.88	31.46	30.76	31.29	1,754,343	+0.38(+1.23%)
Dec 03, 2015	31.57	31.57	30.80	30.91	1,012,044	-0.46(-1.47%)
Dec 02, 2015	31.65	32.41	31.32	31.37	1,514,903	-0.03(-0.09%)
Dec 01, 2015	31.21	31.61	31.06	31.40	1,937,412	+0.25(+0.82%)
Nov 30, 2015	31.11	31.27	30.75	31.15	1,152,099	+0.12(+0.38%)
Nov 27, 2015	30.43	31.07	30.43	31.03	397,359	+0.50(+1.63%)
Nov 25, 2015	30.33	30.53	30.53	30.53	744,211	+0.13(+0.42%)
Nov 24, 2015	30.24	30.48	29.97	30.40	1,747,362	+0.11(+0.36%)
Nov 23, 2015	30.18	30.47	30.05	30.29	1,220,600	-0.03(-0.10%)
Nov 20, 2015	30.71	30.85	30.29	30.32	664,091	-0.23(-0.74%)
Nov 19, 2015	30.36	30.65	30.25	30.55	996,969	+0.11(+0.35%)
Nov 18, 2015	29.92	30.54	29.71	30.44	1,569,229	+0.73(+2.47%)
Nov 17, 2015	29.83	30.03	29.29	29.71	1,225,869	-0.02(-0.07%)
Nov 16, 2015	29.06	29.78	28.80	29.73	1,120,386	+0.41(+1.40%)
Nov 13, 2015	29.35	29.88	29.24	29.32	1,433,600	-0.04(-0.13%)
Nov 12, 2015	30.35	30.36	29.17	29.35	1,937,112	-1.37(-4.46%)
Nov 11, 2015	30.33	30.77	29.84	30.72	1,661,656	+0.51(+1.68%)
Nov 10, 2015	30.33	30.71	28.83	30.22	2,708,862	+0.55(+1.85%)
Nov 09, 2015	29.94	30.00	29.33	29.67	2,166,078	-0.29(-0.98%)
Nov 06, 2015	29.84	30.15	29.39	29.96	1,140,770	-0.07(-0.23%)
Nov 05, 2015	29.51	30.09	29.24	30.03	1,495,096	+0.43(+1.45%)
Nov 04, 2015	29.58	29.78	29.28	29.60	1,515,248	+0.12(+0.40%)
Nov 03, 2015	30.06	30.06	29.23	29.48	1,354,048	-0.04(-0.13%)

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.