Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.75	15.07	14.58	14.73	927,391	+0.21(+1.43%)
Jan 28, 2016	15.08	15.34	14.29	14.52	1,142,625	+0.07(+0.50%)
Jan 27, 2016	14.60	14.94	14.15	14.45	1,300,518	-0.50(-3.35%)
Jan 26, 2016	14.22	15.01	13.63	14.95	1,661,542	+0.96(+6.85%)
Jan 25, 2016	12.66	14.94	12.66	13.99	2,234,533	-0.38(-2.68%)
Jan 22, 2016	13.63	14.83	13.62	14.37	1,622,507	+1.21(+9.16%)
Jan 21, 2016	12.34	13.67	12.08	13.17	1,359,579	+0.90(+7.31%)
Jan 20, 2016	12.99	13.07	11.51	12.27	2,898,032	-1.28(-9.42%)
Jan 19, 2016	14.27	14.89	13.40	13.55	2,540,430	-0.68(-4.81%)
Jan 15, 2016	13.93	14.23	14.23	14.23	2,156,568	-1.12(-7.29%)
Jan 14, 2016	14.81	15.59	14.60	15.35	1,378,194	+0.54(+3.62%)
Jan 13, 2016	15.63	16.02	14.70	14.81	1,563,034	-0.46(-3.02%)
Jan 12, 2016	15.96	16.06	14.10	15.28	1,605,690	-0.09(-0.59%)
Jan 11, 2016	16.30	16.57	15.00	15.37	1,433,693	-1.06(-6.45%)
Jan 08, 2016	16.72	16.99	16.28	16.43	998,635	-0.05(-0.31%)
Jan 07, 2016	17.47	17.60	16.30	16.48	1,611,130	-1.25(-7.06%)
Jan 06, 2016	18.30	18.38	17.42	17.73	824,926	-1.03(-5.51%)
Jan 05, 2016	18.65	18.80	18.07	18.76	710,811	-0.08(-0.43%)
Jan 04, 2016	18.65	18.92	18.09	18.84	1,198,940	+0.23(+1.22%)
Dec 31, 2015	17.60	18.61	18.61	18.61	998,740	+1.03(+5.85%)
Dec 30, 2015	17.40	17.94	17.26	17.59	938,952	-0.26(-1.48%)
Dec 29, 2015	18.48	18.59	17.59	17.85	739,121	-0.24(-1.32%)
Dec 28, 2015	17.91	18.26	17.43	18.09	1,124,315	-0.20(-1.11%)
Dec 24, 2015	18.39	18.29	18.29	18.29	916,433	+0.09(+0.47%)
Dec 23, 2015	17.93	18.39	17.48	18.20	1,177,903	+0.56(+3.19%)
Dec 22, 2015	16.75	18.00	16.74	17.64	1,470,518	+0.88(+5.23%)
Dec 21, 2015	16.13	16.81	15.60	16.76	1,886,389	+0.49(+2.99%)
Dec 18, 2015	16.52	16.74	15.93	16.28	2,473,615	-0.12(-0.71%)
Dec 17, 2015	16.97	17.22	16.09	16.39	1,503,704	-0.46(-2.71%)
Dec 16, 2015	16.18	17.40	15.82	16.85	1,497,966	+0.63(+3.87%)
Dec 15, 2015	16.32	16.74	16.06	16.22	965,491	-0.05(-0.31%)
Dec 14, 2015	16.55	16.67	15.80	16.27	1,428,635	-0.41(-2.43%)
Dec 11, 2015	18.19	18.19	16.58	16.68	1,547,745	-1.69(-9.21%)
Dec 10, 2015	18.64	18.81	17.47	18.37	1,709,596	-0.36(-1.92%)
Dec 09, 2015	17.07	18.82	16.57	18.73	2,075,293	+1.73(+10.19%)
Dec 08, 2015	15.78	17.36	15.75	17.00	1,666,106	+0.06(+0.33%)
Dec 07, 2015	17.28	18.69	16.30	16.94	2,883,239	-0.55(-3.16%)
Dec 04, 2015	18.41	18.78	17.41	17.49	2,567,072	-1.05(-5.68%)
Dec 03, 2015	19.64	19.84	18.21	18.55	1,833,713	-1.06(-5.43%)
Dec 02, 2015	19.81	19.95	19.26	19.61	1,428,287	-0.40(-1.97%)
Dec 01, 2015	19.91	20.17	19.60	20.01	668,277	+0.07(+0.36%)
Nov 30, 2015	20.15	20.46	19.91	19.94	591,461	-0.19(-0.96%)
Nov 27, 2015	20.19	20.40	19.73	20.13	175,537	-0.02(-0.08%)
Nov 25, 2015	19.80	20.14	20.14	20.14	536,674	+0.11(+0.56%)
Nov 24, 2015	19.60	20.26	19.46	20.03	941,008	+0.41(+2.09%)
Nov 23, 2015	20.24	20.31	19.34	19.62	945,899	-0.54(-2.69%)
Nov 20, 2015	20.00	20.58	19.81	20.16	1,052,836	+0.19(+0.94%)
Nov 19, 2015	20.64	20.67	19.95	19.98	880,577	-0.82(-3.95%)
Nov 18, 2015	20.60	20.90	20.19	20.80	702,159	+0.28(+1.38%)
Nov 17, 2015	20.89	21.10	20.25	20.51	640,468	-0.57(-2.69%)
Nov 16, 2015	20.17	21.10	20.17	21.08	651,172	+1.07(+5.34%)
Nov 13, 2015	20.15	20.26	19.82	20.01	720,123	-0.09(-0.45%)
Nov 12, 2015	20.09	20.55	19.83	20.10	870,236	-0.48(-2.34%)
Nov 11, 2015	20.72	20.95	20.25	20.58	769,963	-0.19(-0.90%)
Nov 10, 2015	20.63	21.07	20.50	20.77	702,505	-0.03(-0.15%)
Nov 09, 2015	20.74	21.18	20.49	20.80	729,489	+0.03(+0.15%)
Nov 06, 2015	21.05	21.26	20.49	20.77	757,801	-0.38(-1.80%)
Nov 05, 2015	21.26	21.62	20.75	21.15	1,004,792	-0.05(-0.24%)
Nov 04, 2015	21.78	22.00	21.09	21.20	868,817	-0.54(-2.47%)
Nov 03, 2015	21.13	22.29	20.93	21.74	1,452,174	+0.92(+4.43%)

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.