Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.38	23.87	22.78	23.55	1,443,307	+0.52(+2.26%)
Jan 28, 2016	22.66	23.54	22.02	23.03	1,566,114	+1.56(+7.27%)
Jan 27, 2016	20.72	22.44	20.56	21.47	1,695,526	+0.40(+1.90%)
Jan 26, 2016	20.47	21.49	19.97	21.07	1,374,221	+1.44(+7.34%)
Jan 25, 2016	19.98	21.19	19.61	19.63	1,353,856	-1.34(-6.39%)
Jan 22, 2016	21.52	22.69	20.46	20.97	2,446,030	+0.46(+2.24%)
Jan 21, 2016	18.02	20.55	18.00	20.51	2,435,742	+2.22(+12.14%)
Jan 20, 2016	17.36	18.49	16.74	18.29	3,459,361	-0.40(-2.14%)
Jan 19, 2016	20.51	20.75	17.94	18.69	3,991,568	-1.96(-9.49%)
Jan 15, 2016	20.00	20.65	20.65	20.65	2,970,500	-0.48(-2.27%)
Jan 14, 2016	20.81	21.87	20.25	21.13	2,463,833	+0.51(+2.47%)
Jan 13, 2016	20.81	21.70	20.36	20.62	2,332,302	-0.19(-0.91%)
Jan 12, 2016	21.46	21.46	19.62	20.81	2,740,674	+0.58(+2.87%)
Jan 11, 2016	21.18	21.32	19.96	20.23	1,362,860	-0.91(-4.30%)
Jan 08, 2016	21.14	21.64	20.41	21.14	1,746,105	+0.21(+1.00%)
Jan 07, 2016	21.52	22.81	20.71	20.93	2,373,287	-1.44(-6.44%)
Jan 06, 2016	22.94	23.45	22.02	22.37	2,844,716	-1.55(-6.48%)
Jan 05, 2016	24.23	24.71	23.45	23.92	1,581,685	-0.56(-2.29%)
Jan 04, 2016	24.19	25.12	24.09	24.48	1,779,806	+0.09(+0.37%)
Dec 31, 2015	24.34	24.39	24.39	24.39	965,300	+0.01(+0.04%)
Dec 30, 2015	24.20	25.06	24.11	24.38	936,646	-0.63(-2.52%)
Dec 29, 2015	25.15	25.32	24.36	25.01	968,515	+0.66(+2.71%)
Dec 28, 2015	24.27	24.45	23.68	24.35	988,202	-0.35(-1.42%)
Dec 24, 2015	24.89	24.70	24.70	24.70	390,300	-0.22(-0.88%)
Dec 23, 2015	23.56	24.92	23.56	24.92	938,239	+1.81(+7.83%)
Dec 22, 2015	22.39	23.40	22.23	23.11	1,562,564	+0.78(+3.49%)
Dec 21, 2015	23.37	23.43	21.88	22.33	2,745,789	-1.02(-4.37%)
Dec 18, 2015	23.99	24.40	23.26	23.35	2,022,141	-0.79(-3.27%)
Dec 17, 2015	25.69	25.86	23.84	24.14	1,763,037	-1.68(-6.51%)
Dec 16, 2015	27.23	27.32	25.73	25.82	1,324,442	-1.42(-5.21%)
Dec 15, 2015	26.37	27.28	26.35	27.24	1,397,205	+1.37(+5.30%)
Dec 14, 2015	25.33	26.32	25.16	25.87	1,913,161	+0.20(+0.78%)
Dec 11, 2015	25.69	25.87	25.30	25.67	1,120,464	-0.63(-2.40%)
Dec 10, 2015	25.61	26.64	25.23	26.30	742,148	+0.47(+1.82%)
Dec 09, 2015	25.70	26.57	25.47	25.83	1,176,225	-0.02(-0.08%)
Dec 08, 2015	24.66	26.09	24.65	25.85	2,161,536	+0.50(+1.97%)
Dec 07, 2015	26.46	26.46	24.85	25.35	2,146,524	-1.87(-6.87%)
Dec 04, 2015	27.14	27.61	26.42	27.22	1,709,646	-0.30(-1.09%)
Dec 03, 2015	27.40	27.93	27.09	27.52	1,336,167	+0.45(+1.66%)
Dec 02, 2015	28.43	28.57	26.59	27.07	2,047,932	-0.95(-3.39%)
Dec 01, 2015	28.41	28.83	27.96	28.02	1,739,517	-0.36(-1.27%)
Nov 30, 2015	28.36	29.51	27.97	28.38	2,063,912	+0.16(+0.57%)
Nov 27, 2015	28.62	28.98	28.01	28.22	383,443	-0.88(-3.02%)
Nov 25, 2015	28.86	29.10	29.10	29.10	1,043,500	-0.16(-0.55%)
Nov 24, 2015	28.54	29.40	28.33	29.26	2,625,303	+1.19(+4.24%)
Nov 23, 2015	28.59	28.81	27.74	28.07	2,800,982	-0.69(-2.40%)
Nov 20, 2015	29.06	29.56	28.60	28.76	1,449,726	-0.32(-1.10%)
Nov 19, 2015	29.90	29.97	28.44	29.08	2,032,408	-1.21(-3.99%)
Nov 18, 2015	29.22	30.38	28.94	30.29	1,281,691	+1.30(+4.48%)
Nov 17, 2015	29.12	29.37	28.36	28.99	1,373,855	-0.28(-0.96%)
Nov 16, 2015	28.18	29.36	28.02	29.27	1,511,518	+1.31(+4.69%)
Nov 13, 2015	27.42	28.17	26.98	27.96	1,359,640	+0.42(+1.53%)
Nov 12, 2015	27.29	27.99	26.40	27.54	1,539,397	-0.23(-0.83%)
Nov 11, 2015	28.34	28.61	27.40	27.77	1,269,276	-0.69(-2.42%)
Nov 10, 2015	27.63	28.73	27.39	28.46	1,487,071	+0.57(+2.04%)
Nov 09, 2015	27.61	28.39	26.99	27.89	1,960,395	+0.93(+3.45%)
Nov 06, 2015	26.58	27.48	26.41	26.96	1,638,247	+0.10(+0.37%)
Nov 05, 2015	27.22	28.33	26.71	26.86	2,581,135	-0.47(-1.72%)
Nov 04, 2015	27.72	28.15	26.69	27.33	2,495,555	-0.16(-0.58%)
Nov 03, 2015	27.75	29.02	27.33	27.49	3,193,577	+0.26(+0.95%)

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.