Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.70	25.26	24.58	25.18	14,272,376	+0.78(+3.21%)
Jan 28, 2016	25.01	25.13	24.25	24.39	14,459,712	-0.42(-1.69%)
Jan 27, 2016	25.09	25.50	24.72	24.81	10,627,770	-0.31(-1.23%)
Jan 26, 2016	24.35	25.15	24.35	25.12	10,010,517	+0.85(+3.50%)
Jan 25, 2016	24.50	24.55	24.25	24.27	17,584,852	-0.35(-1.44%)
Jan 22, 2016	24.28	24.71	24.23	24.63	18,051,732	+0.80(+3.37%)
Jan 21, 2016	24.02	24.24	23.70	23.83	22,023,228	-0.11(-0.47%)
Jan 20, 2016	24.24	24.42	23.28	23.94	23,196,772	-0.67(-2.73%)
Jan 19, 2016	24.78	24.99	24.37	24.61	13,784,639	+0.24(+1.00%)
Jan 15, 2016	24.05	24.37	24.37	24.37	15,888,307	-0.43(-1.73%)
Jan 14, 2016	24.27	25.28	24.15	24.80	17,274,966	+0.64(+2.65%)
Jan 13, 2016	24.60	24.86	24.05	24.16	13,307,864	-0.51(-2.06%)
Jan 12, 2016	24.31	24.79	24.15	24.67	12,209,478	+0.50(+2.09%)
Jan 11, 2016	24.32	24.42	23.91	24.16	11,339,140	-0.01(-0.04%)
Jan 08, 2016	24.34	24.59	24.11	24.17	12,333,489	+0.00(+0.00%)
Jan 07, 2016	24.49	24.78	24.16	24.17	17,079,052	-0.77(-3.11%)
Jan 06, 2016	24.73	25.23	24.45	24.95	21,296,238	+0.12(+0.49%)
Jan 05, 2016	24.76	24.97	24.68	24.82	10,931,760	+0.00(+0.00%)
Jan 04, 2016	24.95	24.98	24.55	24.82	12,761,622	-0.53(-2.10%)
Dec 31, 2015	25.39	25.36	25.36	25.36	7,538,995	-0.13(-0.51%)
Dec 30, 2015	25.78	25.78	25.41	25.49	7,200,978	-0.25(-0.98%)
Dec 29, 2015	25.77	25.97	25.65	25.74	6,408,823	+0.14(+0.55%)
Dec 28, 2015	25.51	25.79	25.41	25.60	5,708,491	-0.01(-0.04%)
Dec 24, 2015	25.66	25.61	25.61	25.61	4,471,040	+0.03(+0.11%)
Dec 23, 2015	25.67	25.92	25.51	25.58	7,870,656	+0.04(+0.15%)
Dec 22, 2015	25.37	25.66	25.33	25.54	8,670,066	+0.27(+1.07%)
Dec 21, 2015	25.49	25.61	25.08	25.27	11,461,501	-0.04(-0.15%)
Dec 18, 2015	25.51	25.66	25.02	25.31	31,466,014	-0.35(-1.38%)
Dec 17, 2015	26.03	26.22	25.65	25.66	13,113,748	-0.38(-1.45%)
Dec 16, 2015	25.76	26.12	25.50	26.04	9,508,169	+0.52(+2.05%)
Dec 15, 2015	25.65	26.04	25.51	25.52	8,895,074	+0.08(+0.31%)
Dec 14, 2015	26.19	26.19	25.24	25.44	15,242,922	-0.19(-0.75%)
Dec 11, 2015	26.47	26.47	25.57	25.63	11,843,124	-0.72(-2.75%)
Dec 10, 2015	25.93	26.52	25.93	26.36	11,523,118	+0.08(+0.32%)
Dec 09, 2015	26.67	26.68	25.97	26.27	16,942,742	-0.55(-2.05%)
Dec 08, 2015	27.17	27.34	26.66	26.82	9,245,306	-0.55(-2.01%)
Dec 07, 2015	27.32	27.42	27.07	27.37	10,334,219	-0.01(-0.03%)
Dec 04, 2015	27.16	27.59	26.98	27.38	12,233,739	+0.28(+1.03%)
Dec 03, 2015	27.36	27.45	26.86	27.10	14,280,116	-0.26(-0.96%)
Dec 02, 2015	27.60	27.73	27.28	27.36	10,383,288	-0.39(-1.41%)
Dec 01, 2015	27.34	27.90	27.34	27.76	11,286,685	+0.21(+0.75%)
Nov 30, 2015	27.60	27.73	27.31	27.55	12,478,348	-0.03(-0.10%)
Nov 27, 2015	27.88	27.88	27.34	27.58	5,092,288	-0.34(-1.20%)
Nov 25, 2015	27.84	27.91	27.91	27.91	7,612,904	+0.05(+0.17%)
Nov 24, 2015	27.84	27.93	27.56	27.87	10,740,372	-0.12(-0.43%)
Nov 23, 2015	28.06	28.23	27.88	27.99	9,449,723	-0.08(-0.30%)
Nov 20, 2015	28.14	28.16	27.88	28.07	11,703,944	+0.11(+0.40%)
Nov 19, 2015	28.13	28.22	27.81	27.96	10,374,548	-0.33(-1.16%)
Nov 18, 2015	28.14	28.32	27.77	28.29	16,066,966	+0.11(+0.40%)
Nov 17, 2015	28.25	28.34	27.92	28.18	8,318,038	-0.11(-0.40%)
Nov 16, 2015	27.78	28.37	27.71	28.29	8,283,760	+0.57(+2.05%)
Nov 13, 2015	27.94	28.07	27.57	27.72	12,032,526	-0.31(-1.10%)
Nov 12, 2015	27.94	28.26	27.77	28.03	9,964,204	+0.00(+0.00%)
Nov 11, 2015	28.18	28.43	27.79	28.03	10,099,553	-0.06(-0.20%)
Nov 10, 2015	27.57	28.12	27.40	28.08	10,374,327	+0.55(+2.00%)
Nov 09, 2015	27.80	27.82	27.21	27.53	9,331,970	-0.32(-1.14%)
Nov 06, 2015	27.62	27.93	27.54	27.85	10,356,122	+0.22(+0.81%)
Nov 05, 2015	27.57	27.72	27.19	27.62	21,432,534	-0.06(-0.20%)
Nov 04, 2015	28.98	29.11	26.17	27.68	43,619,740	-1.52(-5.21%)
Nov 03, 2015	28.87	29.31	28.85	29.20	13,170,800	+0.39(+1.36%)

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.