Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.42	14.98	14.31	14.97	1,235,155	+0.53(+3.69%)
Jan 28, 2016	14.35	14.68	14.25	14.43	896,092	+0.20(+1.39%)
Jan 27, 2016	13.66	14.59	13.05	14.24	1,076,722	+0.24(+1.72%)
Jan 26, 2016	13.57	14.05	13.53	14.00	725,938	+0.35(+2.55%)
Jan 25, 2016	14.05	14.36	12.50	13.65	432,886	-0.55(-3.90%)
Jan 22, 2016	14.19	14.36	14.01	14.20	746,397	+0.21(+1.53%)
Jan 21, 2016	14.14	14.37	13.94	13.99	729,662	-0.15(-1.09%)
Jan 20, 2016	13.97	14.29	13.71	14.14	787,821	-0.09(-0.66%)
Jan 19, 2016	14.55	14.56	14.12	14.24	741,292	-0.10(-0.72%)
Jan 15, 2016	14.07	14.34	14.34	14.34	735,448	-0.19(-1.30%)
Jan 14, 2016	14.49	14.69	14.27	14.53	672,479	+0.18(+1.29%)
Jan 13, 2016	14.86	15.16	14.20	14.34	597,479	-0.49(-3.27%)
Jan 12, 2016	14.89	14.92	14.55	14.83	645,176	+0.09(+0.64%)
Jan 11, 2016	14.83	14.89	14.64	14.73	586,319	+0.00(+0.00%)
Jan 08, 2016	15.28	15.36	14.70	14.73	821,838	-0.39(-2.56%)
Jan 07, 2016	15.10	15.30	15.04	15.12	672,466	-0.30(-1.95%)
Jan 06, 2016	15.27	15.52	15.25	15.42	614,204	-0.15(-0.94%)
Jan 05, 2016	15.46	15.58	15.34	15.57	745,611	+0.17(+1.12%)
Jan 04, 2016	15.56	15.96	15.32	15.40	824,174	-0.43(-2.71%)
Dec 31, 2015	16.02	15.83	15.83	15.83	357,067	-0.22(-1.39%)
Dec 30, 2015	16.26	16.26	16.04	16.05	346,566	-0.21(-1.27%)
Dec 29, 2015	16.15	16.28	16.01	16.25	340,555	+0.24(+1.50%)
Dec 28, 2015	15.97	16.04	15.79	16.01	364,573	-0.05(-0.32%)
Dec 24, 2015	15.99	16.07	16.07	16.07	235,250	+0.09(+0.54%)
Dec 23, 2015	15.77	16.02	15.72	15.98	418,351	+0.27(+1.69%)
Dec 22, 2015	15.82	15.92	15.52	15.71	665,400	-0.02(-0.11%)
Dec 21, 2015	15.62	15.83	15.52	15.73	810,844	+0.15(+0.99%)
Dec 18, 2015	15.78	16.12	15.34	15.58	4,775,789	-0.30(-1.89%)
Dec 17, 2015	16.07	16.21	15.77	15.88	981,044	-0.18(-1.12%)
Dec 16, 2015	16.06	16.13	15.63	16.06	805,680	+0.17(+1.08%)
Dec 15, 2015	15.65	15.98	15.51	15.89	990,198	+0.42(+2.71%)
Dec 14, 2015	15.38	15.69	15.17	15.47	997,399	+0.11(+0.72%)
Dec 11, 2015	15.50	15.68	15.30	15.36	952,357	-0.46(-2.92%)
Dec 10, 2015	15.77	15.96	15.62	15.82	502,724	+0.02(+0.11%)
Dec 09, 2015	15.99	16.12	15.70	15.80	678,770	-0.25(-1.54%)
Dec 08, 2015	16.20	16.31	16.01	16.05	501,620	-0.32(-1.93%)
Dec 07, 2015	16.65	16.75	16.24	16.36	676,729	-0.37(-2.20%)
Dec 04, 2015	16.42	16.75	16.41	16.73	631,038	+0.35(+2.14%)
Dec 03, 2015	16.71	16.83	16.36	16.38	748,476	-0.16(-0.98%)
Dec 02, 2015	16.89	16.93	16.53	16.54	543,594	-0.31(-1.83%)
Dec 01, 2015	16.80	16.89	16.66	16.85	656,691	+0.15(+0.92%)
Nov 30, 2015	16.83	16.83	16.65	16.70	521,149	-0.05(-0.31%)
Nov 27, 2015	16.73	16.82	16.61	16.75	172,801	+0.00(+0.00%)
Nov 25, 2015	16.75	16.75	16.75	16.75	319,483	+0.09(+0.51%)
Nov 24, 2015	16.43	16.69	16.36	16.66	400,755	+0.08(+0.46%)
Nov 23, 2015	16.40	16.69	16.40	16.59	334,960	+0.11(+0.67%)
Nov 20, 2015	16.38	16.58	16.24	16.47	639,631	+0.13(+0.78%)
Nov 19, 2015	16.42	16.53	16.30	16.35	597,623	-0.12(-0.73%)
Nov 18, 2015	16.30	16.50	16.11	16.47	701,049	+0.28(+1.74%)
Nov 17, 2015	16.12	16.39	16.04	16.18	488,552	+0.06(+0.37%)
Nov 16, 2015	15.83	16.54	15.70	16.12	607,908	+0.30(+1.89%)
Nov 13, 2015	15.89	16.05	15.71	15.83	618,463	-0.05(-0.32%)
Nov 12, 2015	15.97	16.16	15.77	15.88	668,024	-0.39(-2.42%)
Nov 11, 2015	16.45	16.53	16.24	16.27	341,210	-0.10(-0.63%)
Nov 10, 2015	16.25	16.44	16.14	16.37	472,778	+0.05(+0.31%)
Nov 09, 2015	16.54	16.59	16.19	16.32	482,293	-0.15(-0.88%)
Nov 06, 2015	16.18	16.64	16.18	16.47	676,568	+0.49(+3.05%)
Nov 05, 2015	15.73	16.03	15.68	15.98	541,620	+0.31(+1.96%)
Nov 04, 2015	15.71	15.75	15.57	15.67	418,918	+0.04(+0.27%)
Nov 03, 2015	15.52	15.76	15.52	15.63	507,544	+0.01(+0.06%)

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.