Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.31	17.45	17.11	17.45	4,427,281	+0.31(+1.80%)
Jan 28, 2016	17.06	17.18	16.85	17.14	3,607,966	+0.40(+2.39%)
Jan 27, 2016	16.67	17.05	16.55	16.74	4,745,390	+0.02(+0.15%)
Jan 26, 2016	16.45	16.81	16.41	16.71	4,990,061	+0.46(+2.82%)
Jan 25, 2016	16.55	16.61	16.22	16.25	3,721,871	-0.44(-2.65%)
Jan 22, 2016	16.52	16.74	16.51	16.70	4,525,770	+0.63(+3.95%)
Jan 21, 2016	15.64	16.14	15.57	16.06	6,975,991	+0.50(+3.22%)
Jan 20, 2016	15.44	15.72	15.08	15.56	6,487,295	-0.20(-1.27%)
Jan 19, 2016	15.95	15.95	15.59	15.76	4,637,274	-0.07(-0.42%)
Jan 15, 2016	15.87	15.83	15.83	15.83	3,100,596	-0.55(-3.36%)
Jan 14, 2016	16.14	16.46	15.98	16.38	4,265,883	+0.21(+1.29%)
Jan 13, 2016	16.68	16.78	16.07	16.17	4,133,318	-0.37(-2.22%)
Jan 12, 2016	16.61	16.72	16.26	16.54	3,766,803	+0.03(+0.20%)
Jan 11, 2016	16.84	16.87	16.34	16.50	3,496,289	-0.23(-1.35%)
Jan 08, 2016	16.91	16.94	16.70	16.73	2,145,714	-0.08(-0.45%)
Jan 07, 2016	16.89	17.05	16.79	16.80	2,377,090	-0.41(-2.37%)
Jan 06, 2016	17.26	17.40	17.15	17.21	1,682,153	-0.38(-2.18%)
Jan 05, 2016	17.68	17.72	17.45	17.60	3,418,537	-0.08(-0.47%)
Jan 04, 2016	17.66	17.72	17.41	17.68	2,327,868	-0.26(-1.44%)
Dec 31, 2015	17.96	17.94	17.94	17.94	2,543,301	-0.13(-0.74%)
Dec 30, 2015	18.24	18.25	18.01	18.07	2,147,353	-0.20(-1.10%)
Dec 29, 2015	18.25	18.33	18.18	18.27	2,633,572	+0.21(+1.15%)
Dec 28, 2015	18.18	18.18	18.03	18.06	2,208,880	-0.28(-1.50%)
Dec 24, 2015	18.34	18.34	18.34	18.34	1,199,202	+0.05(+0.27%)
Dec 23, 2015	18.11	18.32	18.07	18.29	2,561,227	+0.39(+2.19%)
Dec 22, 2015	17.81	17.94	17.70	17.90	2,542,488	+0.10(+0.56%)
Dec 21, 2015	17.96	18.01	17.72	17.80	3,317,018	-0.01(-0.05%)
Dec 18, 2015	17.70	17.91	17.70	17.81	4,489,266	+0.00(+0.00%)
Dec 17, 2015	18.10	18.13	17.74	17.81	2,960,928	-0.41(-2.26%)
Dec 16, 2015	18.01	18.26	17.95	18.22	3,397,291	+0.25(+1.37%)
Dec 15, 2015	17.82	18.04	17.81	17.97	2,805,619	+0.33(+1.87%)
Dec 14, 2015	17.72	17.82	17.49	17.64	5,648,018	-0.12(-0.65%)
Dec 11, 2015	17.98	18.00	17.72	17.76	5,028,803	-0.42(-2.31%)
Dec 10, 2015	18.09	18.37	18.09	18.18	3,224,931	+0.00(+0.00%)
Dec 09, 2015	18.09	18.51	18.01	18.18	5,329,733	+0.09(+0.50%)
Dec 08, 2015	18.09	18.26	17.99	18.09	3,311,688	-0.28(-1.52%)
Dec 07, 2015	18.75	18.77	18.31	18.37	1,886,987	-0.65(-3.42%)
Dec 04, 2015	18.94	19.02	18.85	19.02	2,428,312	+0.03(+0.17%)
Dec 03, 2015	19.30	19.30	18.93	18.98	2,682,912	-0.18(-0.94%)
Dec 02, 2015	19.35	19.48	19.13	19.16	1,864,447	-0.26(-1.36%)
Dec 01, 2015	19.20	19.44	19.19	19.43	2,001,535	+0.27(+1.42%)
Nov 30, 2015	19.00	19.22	19.00	19.16	1,749,037	+0.13(+0.69%)
Nov 27, 2015	19.02	19.10	18.98	19.02	1,080,107	-0.11(-0.56%)
Nov 25, 2015	19.11	19.13	19.13	19.13	1,498,762	-0.02(-0.13%)
Nov 24, 2015	19.02	19.25	19.00	19.16	2,373,171	+0.16(+0.87%)
Nov 23, 2015	19.07	19.24	18.98	18.99	2,194,254	-0.14(-0.73%)
Nov 20, 2015	19.32	19.35	19.11	19.13	2,088,894	-0.14(-0.73%)
Nov 19, 2015	19.19	19.28	19.16	19.27	1,180,085	+0.15(+0.77%)
Nov 18, 2015	18.98	19.14	18.95	19.12	2,561,016	+0.18(+0.96%)
Nov 17, 2015	18.98	19.10	18.88	18.94	3,069,799	-0.02(-0.09%)
Nov 16, 2015	18.55	18.96	18.55	18.96	2,816,350	+0.37(+1.99%)
Nov 13, 2015	18.65	18.71	18.52	18.59	7,347,021	-0.16(-0.88%)
Nov 12, 2015	18.88	18.93	18.74	18.75	2,207,467	-0.35(-1.85%)
Nov 11, 2015	19.25	19.29	19.05	19.11	1,494,316	-0.09(-0.47%)
Nov 10, 2015	19.17	19.23	19.07	19.20	1,572,844	-0.07(-0.38%)
Nov 09, 2015	19.39	19.40	19.13	19.27	2,094,433	-0.09(-0.47%)
Nov 06, 2015	19.44	19.49	19.23	19.36	2,188,797	-0.19(-0.97%)
Nov 05, 2015	19.67	19.74	19.49	19.55	2,053,532	-0.19(-0.96%)
Nov 04, 2015	19.95	20.00	19.67	19.74	1,770,139	-0.25(-1.24%)
Nov 03, 2015	19.69	20.01	19.65	19.99	3,833,719	+0.26(+1.29%)

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.