Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.17	24.22	23.58	24.16	12,446,814	-0.15(-0.60%)
Jan 28, 2016	24.13	24.39	23.94	24.31	5,081,314	+0.36(+1.50%)
Jan 27, 2016	23.93	24.29	23.73	23.95	6,028,729	-0.03(-0.12%)
Jan 26, 2016	23.78	24.10	23.74	23.98	3,812,277	+0.40(+1.72%)
Jan 25, 2016	23.86	24.03	23.53	23.58	7,553,373	-0.30(-1.26%)
Jan 22, 2016	23.65	23.90	23.58	23.88	5,261,514	+0.60(+2.60%)
Jan 21, 2016	23.24	23.54	23.08	23.27	5,810,429	+0.11(+0.49%)
Jan 20, 2016	23.12	23.42	22.75	23.16	7,094,901	-0.39(-1.66%)
Jan 19, 2016	23.80	23.88	23.39	23.55	6,631,956	-0.05(-0.21%)
Jan 15, 2016	23.36	23.60	23.60	23.60	8,267,509	-0.30(-1.24%)
Jan 14, 2016	23.77	24.13	23.56	23.90	6,498,704	+0.17(+0.72%)
Jan 13, 2016	24.31	24.53	23.63	23.73	6,724,933	-0.37(-1.54%)
Jan 12, 2016	24.03	24.16	23.77	24.10	5,689,957	+0.30(+1.26%)
Jan 11, 2016	23.77	23.88	23.46	23.80	4,825,493	+0.15(+0.65%)
Jan 08, 2016	24.04	24.09	23.60	23.64	5,349,813	-0.21(-0.87%)
Jan 07, 2016	23.81	24.18	23.73	23.85	5,643,959	-0.41(-1.70%)
Jan 06, 2016	24.32	24.43	24.16	24.26	4,470,365	-0.38(-1.52%)
Jan 05, 2016	24.67	24.86	24.49	24.64	4,917,048	-0.03(-0.14%)
Jan 04, 2016	24.51	24.67	24.26	24.67	5,934,514	-0.30(-1.20%)
Dec 31, 2015	25.08	24.97	24.97	24.97	2,460,488	-0.26(-1.02%)
Dec 30, 2015	25.37	25.46	25.19	25.23	2,238,488	-0.18(-0.69%)
Dec 29, 2015	25.34	25.50	25.23	25.41	2,866,054	+0.23(+0.91%)
Dec 28, 2015	25.00	25.19	24.94	25.18	3,364,309	+0.09(+0.35%)
Dec 24, 2015	25.10	25.09	25.09	25.09	2,119,646	-0.06(-0.23%)
Dec 23, 2015	24.93	25.19	24.87	25.15	2,843,600	+0.43(+1.75%)
Dec 22, 2015	24.42	24.80	24.39	24.71	4,120,253	+0.33(+1.37%)
Dec 21, 2015	24.34	24.56	24.22	24.38	4,472,502	+0.08(+0.33%)
Dec 18, 2015	25.00	25.01	24.30	24.30	8,311,003	-0.87(-3.46%)
Dec 17, 2015	25.73	25.73	25.17	25.17	4,746,010	-0.55(-2.14%)
Dec 16, 2015	25.52	25.83	25.42	25.72	4,829,527	+0.33(+1.28%)
Dec 15, 2015	25.09	25.55	25.09	25.40	6,247,542	+0.58(+2.32%)
Dec 14, 2015	25.02	25.02	24.59	24.82	5,707,090	-0.07(-0.28%)
Dec 11, 2015	25.06	25.35	24.76	24.89	4,692,368	-0.58(-2.26%)
Dec 10, 2015	25.51	25.68	25.42	25.47	3,807,120	-0.07(-0.28%)
Dec 09, 2015	25.81	26.10	25.42	25.54	4,699,365	-0.36(-1.38%)
Dec 08, 2015	25.94	25.97	25.71	25.90	6,209,142	-0.28(-1.08%)
Dec 07, 2015	26.43	26.54	26.03	26.18	6,537,377	-0.30(-1.13%)
Dec 04, 2015	26.32	26.53	26.18	26.48	8,341,348	+0.18(+0.67%)
Dec 03, 2015	27.40	27.40	26.11	26.31	12,517,484	-1.04(-3.80%)
Dec 02, 2015	27.49	27.74	27.31	27.35	5,033,673	-0.17(-0.61%)
Dec 01, 2015	27.30	27.55	27.26	27.51	5,258,395	+0.31(+1.15%)
Nov 30, 2015	27.22	27.33	27.06	27.20	6,595,020	-0.03(-0.09%)
Nov 27, 2015	27.22	27.35	27.15	27.22	2,247,514	+0.08(+0.31%)
Nov 25, 2015	27.26	27.14	27.14	27.14	2,659,092	-0.12(-0.44%)
Nov 24, 2015	27.06	27.35	27.05	27.26	3,823,627	-0.00(-0.02%)
Nov 23, 2015	27.39	27.47	27.24	27.27	4,190,760	-0.11(-0.40%)
Nov 20, 2015	27.32	27.61	27.23	27.37	7,140,890	+0.12(+0.44%)
Nov 19, 2015	27.09	27.27	27.00	27.25	5,799,074	+0.19(+0.69%)
Nov 18, 2015	26.58	27.10	26.46	27.07	7,160,246	+0.59(+2.24%)
Nov 17, 2015	26.60	26.77	26.39	26.47	5,091,186	-0.07(-0.27%)
Nov 16, 2015	26.13	26.55	25.96	26.54	5,456,422	+0.27(+1.04%)
Nov 13, 2015	26.29	26.42	26.13	26.27	4,896,332	-0.04(-0.16%)
Nov 12, 2015	26.50	26.74	26.30	26.31	6,107,424	-0.44(-1.63%)
Nov 11, 2015	26.77	26.84	26.65	26.75	4,916,101	+0.02(+0.09%)
Nov 10, 2015	26.37	26.83	26.37	26.72	5,757,706	+0.31(+1.18%)
Nov 09, 2015	26.72	26.75	26.30	26.41	6,092,726	-0.32(-1.18%)
Nov 06, 2015	26.73	27.01	26.60	26.73	7,412,797	+0.06(+0.23%)
Nov 05, 2015	26.67	26.81	26.59	26.67	4,159,829	+0.00(+0.00%)
Nov 04, 2015	26.61	26.75	26.54	26.67	5,157,163	+0.05(+0.20%)
Nov 03, 2015	26.67	26.78	26.55	26.61	6,731,680	-0.20(-0.73%)

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.