Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.45	16.98	16.25	16.96	1,960,868	+0.54(+3.31%)
Jan 28, 2016	16.39	16.60	16.21	16.42	1,473,041	+0.27(+1.65%)
Jan 27, 2016	16.46	16.57	16.00	16.15	1,925,222	+0.26(+1.62%)
Jan 26, 2016	15.60	15.92	15.29	15.89	724,009	+0.28(+1.77%)
Jan 25, 2016	15.99	16.28	15.59	15.62	1,159,389	-0.45(-2.79%)
Jan 22, 2016	15.99	16.42	15.75	16.06	1,817,239	+0.39(+2.49%)
Jan 21, 2016	15.67	15.81	15.19	15.67	2,886,989	-0.06(-0.36%)
Jan 20, 2016	16.13	16.25	14.47	15.73	3,472,656	-0.71(-4.34%)
Jan 19, 2016	17.24	17.38	16.26	16.45	2,112,705	-0.59(-3.47%)
Jan 15, 2016	16.50	17.04	17.04	17.04	1,576,468	+0.05(+0.28%)
Jan 14, 2016	16.58	17.12	16.19	16.99	1,837,865	+0.44(+2.65%)
Jan 13, 2016	17.27	17.47	16.05	16.55	2,140,843	-0.72(-4.19%)
Jan 12, 2016	18.22	18.22	17.02	17.27	1,504,898	-0.39(-2.21%)
Jan 11, 2016	17.80	18.18	17.26	17.66	1,077,816	-0.03(-0.16%)
Jan 08, 2016	17.80	18.72	17.62	17.69	3,197,603	+0.76(+4.50%)
Jan 07, 2016	17.65	17.92	16.88	16.93	1,887,854	-1.27(-6.96%)
Jan 06, 2016	17.89	18.39	17.72	18.20	1,516,782	+0.04(+0.21%)
Jan 05, 2016	18.16	18.37	18.08	18.16	1,482,252	+0.06(+0.32%)
Jan 04, 2016	18.52	18.66	17.95	18.10	3,618,040	-0.82(-4.33%)
Dec 31, 2015	18.89	18.92	18.92	18.92	1,310,258	-0.05(-0.25%)
Dec 30, 2015	18.82	19.26	18.79	18.97	1,297,592	+0.09(+0.45%)
Dec 29, 2015	18.76	18.93	18.49	18.88	818,797	+0.26(+1.38%)
Dec 28, 2015	18.68	18.82	18.53	18.63	900,989	-0.15(-0.81%)
Dec 24, 2015	18.37	18.78	18.78	18.78	574,845	+0.39(+2.12%)
Dec 23, 2015	18.23	18.48	18.16	18.39	673,355	+0.23(+1.26%)
Dec 22, 2015	18.46	18.54	18.05	18.16	970,993	-0.30(-1.65%)
Dec 21, 2015	17.88	18.47	17.81	18.46	1,402,126	+0.66(+3.69%)
Dec 18, 2015	18.10	18.30	17.59	17.81	3,008,574	-0.38(-2.09%)
Dec 17, 2015	18.02	18.32	17.60	18.19	2,035,819	+0.15(+0.84%)
Dec 16, 2015	17.01	18.25	16.85	18.04	3,551,150	+1.65(+10.05%)
Dec 15, 2015	16.10	16.47	16.00	16.39	3,456,988	+0.37(+2.32%)
Dec 14, 2015	17.12	17.34	15.84	16.02	4,324,415	-1.12(-6.56%)
Dec 11, 2015	17.46	17.49	16.93	17.14	1,579,787	-0.63(-3.54%)
Dec 10, 2015	18.03	18.09	17.47	17.77	1,339,813	-0.23(-1.27%)
Dec 09, 2015	18.05	18.42	17.85	18.00	1,562,440	-0.01(-0.05%)
Dec 08, 2015	18.09	18.17	17.69	18.01	2,012,684	-0.30(-1.66%)
Dec 07, 2015	18.74	18.90	18.28	18.31	1,000,674	-0.44(-2.34%)
Dec 04, 2015	18.57	18.87	18.46	18.75	692,358	+0.15(+0.82%)
Dec 03, 2015	19.50	19.52	18.53	18.60	1,375,128	-0.51(-2.69%)
Dec 02, 2015	18.69	19.50	18.69	19.11	1,690,072	+0.35(+1.88%)
Dec 01, 2015	18.79	18.85	18.45	18.76	1,748,455	+0.10(+0.56%)
Nov 30, 2015	19.39	19.45	18.60	18.65	1,422,089	-0.72(-3.73%)
Nov 27, 2015	19.20	19.41	19.05	19.38	331,162	+0.12(+0.64%)
Nov 25, 2015	19.25	19.25	19.25	19.25	928,952	+0.05(+0.25%)
Nov 24, 2015	18.81	19.24	18.65	19.21	777,347	+0.21(+1.10%)
Nov 23, 2015	19.11	19.32	18.79	19.00	843,773	-0.21(-1.09%)
Nov 20, 2015	19.47	19.52	19.14	19.21	710,850	-0.19(-0.98%)
Nov 19, 2015	19.51	19.62	19.31	19.40	819,649	-0.19(-0.97%)
Nov 18, 2015	18.99	19.64	18.92	19.59	2,157,018	+0.56(+2.95%)
Nov 17, 2015	18.77	19.09	18.54	19.03	1,995,739	+0.38(+2.04%)
Nov 16, 2015	18.84	18.89	18.27	18.65	2,298,605	-0.30(-1.61%)
Nov 13, 2015	19.25	19.35	18.89	18.95	1,056,549	-0.42(-2.16%)
Nov 12, 2015	19.55	19.96	19.37	19.37	1,232,685	-0.32(-1.64%)
Nov 11, 2015	19.97	20.00	19.61	19.69	718,940	-0.14(-0.72%)
Nov 10, 2015	19.49	19.90	19.41	19.84	1,157,505	+0.25(+1.26%)
Nov 09, 2015	20.04	20.09	19.32	19.59	1,250,139	-0.52(-2.60%)
Nov 06, 2015	19.84	20.19	19.66	20.11	2,069,402	+0.22(+1.10%)
Nov 05, 2015	19.65	20.03	19.56	19.89	1,264,805	+0.21(+1.06%)
Nov 04, 2015	19.75	19.91	19.54	19.68	1,347,552	+0.02(+0.10%)
Nov 03, 2015	19.39	19.83	19.31	19.66	1,680,620	+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.