Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.43	16.96	16.24	16.94	1,962,925	+0.54(+3.31%)
Jan 28, 2016	16.37	16.58	16.19	16.40	1,474,586	+0.27(+1.65%)
Jan 27, 2016	16.45	16.55	15.98	16.13	1,927,241	+0.26(+1.62%)
Jan 26, 2016	15.58	15.90	15.28	15.88	724,769	+0.28(+1.77%)
Jan 25, 2016	15.97	16.27	15.58	15.60	1,160,606	-0.45(-2.79%)
Jan 22, 2016	15.97	16.40	15.73	16.05	1,819,146	+0.39(+2.49%)
Jan 21, 2016	15.66	15.79	15.17	15.66	2,890,018	-0.06(-0.36%)
Jan 20, 2016	16.11	16.23	14.46	15.71	3,476,299	-0.71(-4.34%)
Jan 19, 2016	17.22	17.36	16.25	16.43	2,114,922	-0.59(-3.47%)
Jan 15, 2016	16.49	17.02	17.02	17.02	1,578,121	+0.05(+0.28%)
Jan 14, 2016	16.56	17.10	16.17	16.97	1,839,793	+0.44(+2.65%)
Jan 13, 2016	17.26	17.46	16.03	16.53	2,143,088	-0.72(-4.19%)
Jan 12, 2016	18.20	18.20	17.00	17.26	1,506,476	-0.39(-2.21%)
Jan 11, 2016	17.78	18.16	17.25	17.65	1,078,946	-0.03(-0.16%)
Jan 08, 2016	17.78	18.70	17.60	17.67	3,200,957	+0.76(+4.50%)
Jan 07, 2016	17.64	17.90	16.87	16.91	1,889,834	-1.27(-6.96%)
Jan 06, 2016	17.87	18.37	17.70	18.18	1,518,373	+0.04(+0.21%)
Jan 05, 2016	18.14	18.35	18.06	18.14	1,483,807	+0.06(+0.32%)
Jan 04, 2016	18.50	18.64	17.93	18.08	3,621,836	-0.82(-4.33%)
Dec 31, 2015	18.87	18.90	18.90	18.90	1,311,632	-0.05(-0.25%)
Dec 30, 2015	18.80	19.24	18.77	18.95	1,298,953	+0.09(+0.45%)
Dec 29, 2015	18.74	18.91	18.47	18.86	819,656	+0.26(+1.38%)
Dec 28, 2015	18.66	18.80	18.51	18.61	901,934	-0.15(-0.81%)
Dec 24, 2015	18.35	18.76	18.76	18.76	575,448	+0.39(+2.12%)
Dec 23, 2015	18.21	18.46	18.14	18.37	674,061	+0.23(+1.26%)
Dec 22, 2015	18.44	18.52	18.03	18.14	972,012	-0.30(-1.65%)
Dec 21, 2015	17.86	18.45	17.79	18.44	1,403,597	+0.66(+3.69%)
Dec 18, 2015	18.08	18.28	17.57	17.79	3,011,730	-0.38(-2.09%)
Dec 17, 2015	18.00	18.30	17.58	18.17	2,037,955	+0.15(+0.84%)
Dec 16, 2015	16.99	18.23	16.83	18.02	3,554,875	+1.65(+10.05%)
Dec 15, 2015	16.09	16.46	15.98	16.37	3,460,614	+0.37(+2.32%)
Dec 14, 2015	17.10	17.32	15.82	16.00	4,328,951	-1.12(-6.56%)
Dec 11, 2015	17.45	17.47	16.91	17.12	1,581,444	-0.63(-3.54%)
Dec 10, 2015	18.01	18.07	17.46	17.75	1,341,218	-0.23(-1.27%)
Dec 09, 2015	18.03	18.40	17.84	17.98	1,564,079	-0.01(-0.05%)
Dec 08, 2015	18.07	18.15	17.67	17.99	2,014,795	-0.30(-1.66%)
Dec 07, 2015	18.72	18.88	18.26	18.29	1,001,723	-0.44(-2.34%)
Dec 04, 2015	18.55	18.85	18.44	18.73	693,084	+0.15(+0.82%)
Dec 03, 2015	19.48	19.50	18.51	18.58	1,376,570	-0.51(-2.69%)
Dec 02, 2015	18.67	19.48	18.67	19.09	1,691,845	+0.35(+1.88%)
Dec 01, 2015	18.77	18.83	18.43	18.74	1,750,289	+0.10(+0.56%)
Nov 30, 2015	19.37	19.43	18.58	18.64	1,423,581	-0.72(-3.73%)
Nov 27, 2015	19.18	19.39	19.03	19.36	331,509	+0.12(+0.64%)
Nov 25, 2015	19.22	19.23	19.23	19.23	929,927	+0.05(+0.25%)
Nov 24, 2015	18.79	19.22	18.63	19.19	778,162	+0.21(+1.10%)
Nov 23, 2015	19.09	19.30	18.77	18.98	844,658	-0.21(-1.09%)
Nov 20, 2015	19.45	19.50	19.12	19.19	711,596	-0.19(-0.98%)
Nov 19, 2015	19.49	19.60	19.29	19.38	820,508	-0.19(-0.97%)
Nov 18, 2015	18.97	19.62	18.90	19.57	2,159,281	+0.56(+2.95%)
Nov 17, 2015	18.75	19.07	18.52	19.01	1,997,832	+0.38(+2.04%)
Nov 16, 2015	18.82	18.87	18.25	18.63	2,301,016	-0.30(-1.61%)
Nov 13, 2015	19.23	19.33	18.87	18.93	1,057,658	-0.42(-2.16%)
Nov 12, 2015	19.53	19.94	19.35	19.35	1,233,978	-0.32(-1.64%)
Nov 11, 2015	19.95	19.98	19.59	19.67	719,694	-0.14(-0.72%)
Nov 10, 2015	19.47	19.88	19.39	19.81	1,158,720	+0.25(+1.26%)
Nov 09, 2015	20.01	20.07	19.30	19.57	1,251,451	-0.52(-2.60%)
Nov 06, 2015	19.81	20.17	19.64	20.09	2,071,573	+0.22(+1.10%)
Nov 05, 2015	19.63	20.00	19.54	19.87	1,266,132	+0.21(+1.06%)
Nov 04, 2015	19.73	19.89	19.52	19.66	1,348,966	+0.02(+0.10%)
Nov 03, 2015	19.37	19.81	19.29	19.64	1,682,383	+0.23(+1.18%)

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.