Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.89	15.60	14.89	14.93	210,746	+0.18(+1.22%)
Jan 28, 2016	14.20	14.80	14.15	14.75	186,201	+0.77(+5.51%)
Jan 27, 2016	14.51	14.97	13.86	13.98	149,786	-0.51(-3.52%)
Jan 26, 2016	13.98	14.70	13.66	14.49	480,872	+0.60(+4.32%)
Jan 25, 2016	14.92	15.13	13.89	13.89	281,361	-1.09(-7.28%)
Jan 22, 2016	14.48	15.06	14.23	14.98	456,926	+0.98(+7.00%)
Jan 21, 2016	14.15	14.36	13.88	14.00	564,823	+0.10(+0.72%)
Jan 20, 2016	14.71	14.87	13.57	13.90	1,040,854	-1.18(-7.82%)
Jan 19, 2016	15.54	15.54	14.96	15.08	224,494	-0.47(-3.02%)
Jan 15, 2016	15.10	15.55	15.55	15.55	94,600	-0.05(-0.32%)
Jan 14, 2016	15.17	15.71	14.91	15.60	60,551	+0.61(+4.07%)
Jan 13, 2016	15.82	16.65	14.92	14.99	259,015	-0.70(-4.46%)
Jan 12, 2016	16.23	16.35	14.86	15.69	180,012	-0.30(-1.88%)
Jan 11, 2016	16.53	16.54	15.85	15.99	54,262	-0.64(-3.85%)
Jan 08, 2016	16.57	16.87	16.45	16.63	98,680	+0.12(+0.73%)
Jan 07, 2016	16.61	16.92	16.29	16.51	100,582	-0.45(-2.65%)
Jan 06, 2016	17.12	17.24	16.80	16.96	101,143	-0.48(-2.75%)
Jan 05, 2016	17.46	17.55	17.13	17.44	90,584	-0.04(-0.23%)
Jan 04, 2016	17.22	17.48	17.16	17.48	124,186	+0.08(+0.46%)
Dec 31, 2015	16.90	17.40	17.40	17.40	50,400	+0.44(+2.59%)
Dec 30, 2015	16.84	17.00	16.45	16.96	137,713	-0.04(-0.24%)
Dec 29, 2015	17.72	17.72	16.89	17.00	69,738	-0.38(-2.19%)
Dec 28, 2015	17.40	17.42	17.00	17.38	97,298	-0.28(-1.59%)
Dec 24, 2015	17.63	17.66	17.66	17.66	49,000	+0.05(+0.28%)
Dec 23, 2015	16.66	17.99	16.66	17.61	525,923	+1.04(+6.28%)
Dec 22, 2015	15.60	16.69	15.31	16.57	268,568	+1.09(+7.04%)
Dec 21, 2015	15.00	15.56	14.91	15.48	538,229	+0.49(+3.27%)
Dec 18, 2015	15.15	15.44	15.06	14.99	181,084	-0.06(-0.40%)
Dec 17, 2015	15.83	15.83	15.01	15.05	106,396	-0.85(-5.35%)
Dec 16, 2015	15.80	16.07	15.70	15.90	97,453	+0.00(+0.00%)
Dec 15, 2015	16.07	16.22	15.82	15.90	72,003	-0.11(-0.69%)
Dec 14, 2015	16.08	16.25	15.75	16.01	561,709	+0.02(+0.13%)
Dec 11, 2015	16.24	16.35	15.94	15.99	90,806	-0.44(-2.68%)
Dec 10, 2015	16.54	16.75	16.43	16.43	109,658	-0.19(-1.14%)
Dec 09, 2015	16.29	16.74	16.22	16.62	305,716	+0.47(+2.91%)
Dec 08, 2015	16.15	16.68	16.05	16.15	4,380,668	-0.21(-1.28%)
Dec 07, 2015	16.57	16.69	15.97	16.36	306,464	-0.50(-2.97%)
Dec 04, 2015	16.94	17.13	16.77	16.86	91,696	-0.17(-1.00%)
Dec 03, 2015	17.16	17.41	16.95	17.03	62,636	-0.08(-0.47%)
Dec 02, 2015	17.40	17.54	17.01	17.11	117,873	-0.43(-2.45%)
Dec 01, 2015	17.54	17.64	17.31	17.54	85,927	+0.02(+0.11%)
Nov 30, 2015	17.66	17.66	17.18	17.52	46,699	+0.01(+0.06%)
Nov 27, 2015	17.61	17.62	17.41	17.51	15,292	-0.11(-0.62%)
Nov 25, 2015	17.40	17.62	17.62	17.62	47,400	+0.11(+0.63%)
Nov 24, 2015	17.04	17.55	16.95	17.51	113,321	+0.46(+2.70%)
Nov 23, 2015	17.04	17.33	16.91	17.05	152,017	+0.01(+0.06%)
Nov 20, 2015	17.19	17.29	16.93	17.04	117,477	-0.21(-1.22%)
Nov 19, 2015	17.46	17.49	16.80	17.25	104,155	-0.15(-0.86%)
Nov 18, 2015	17.45	17.80	17.13	17.40	116,394	+0.01(+0.06%)
Nov 17, 2015	17.58	17.58	17.31	17.39	89,686	-0.13(-0.74%)
Nov 16, 2015	17.00	17.63	17.00	17.52	94,376	+0.42(+2.46%)
Nov 13, 2015	17.31	17.47	16.89	17.10	433,603	-0.26(-1.50%)
Nov 12, 2015	17.75	17.80	17.14	17.36	157,857	-0.64(-3.56%)
Nov 11, 2015	18.50	18.52	17.89	18.00	77,576	-0.29(-1.59%)
Nov 10, 2015	18.34	18.50	18.05	18.29	74,412	-0.08(-0.44%)
Nov 09, 2015	18.75	19.00	18.25	18.37	58,094	-0.37(-1.97%)
Nov 06, 2015	19.02	19.02	18.35	18.74	60,525	-0.37(-1.94%)
Nov 05, 2015	19.19	19.45	18.78	19.11	68,788	-0.16(-0.83%)
Nov 04, 2015	19.93	20.12	19.24	19.27	138,395	-0.50(-2.53%)
Nov 03, 2015	19.50	19.99	19.50	19.77	94,259	+0.25(+1.28%)

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.