Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.99	19.59	18.99	19.37	1,662,331	+0.39(+2.05%)
Jan 28, 2016	18.96	19.14	18.64	18.98	623,262	+0.22(+1.18%)
Jan 27, 2016	18.88	19.09	18.36	18.75	1,061,664	-0.22(-1.14%)
Jan 26, 2016	18.41	18.98	18.09	18.97	1,125,375	+0.61(+3.33%)
Jan 25, 2016	18.32	18.55	18.10	18.36	1,814,379	-0.04(-0.20%)
Jan 22, 2016	18.29	18.59	17.77	18.39	1,028,522	+0.42(+2.34%)
Jan 21, 2016	17.52	18.17	17.19	17.97	1,196,026	+0.44(+2.53%)
Jan 20, 2016	16.88	17.87	16.67	17.53	1,817,219	+0.41(+2.38%)
Jan 19, 2016	17.69	17.69	16.95	17.12	1,740,945	-0.41(-2.36%)
Jan 15, 2016	17.47	17.54	17.54	17.54	1,845,350	-0.42(-2.34%)
Jan 14, 2016	17.63	18.27	17.43	17.96	1,660,638	+0.10(+0.57%)
Jan 13, 2016	18.56	18.97	17.72	17.85	1,994,230	-0.74(-4.00%)
Jan 12, 2016	17.94	18.80	17.56	18.60	2,806,114	+1.01(+5.73%)
Jan 11, 2016	17.70	17.95	17.10	17.59	1,460,374	-0.06(-0.34%)
Jan 08, 2016	18.41	18.81	17.62	17.65	1,698,275	-0.76(-4.14%)
Jan 07, 2016	17.81	19.17	17.62	18.41	2,322,170	+0.56(+3.16%)
Jan 06, 2016	17.75	18.25	17.57	17.85	1,189,373	-0.22(-1.23%)
Jan 05, 2016	18.06	18.31	17.84	18.07	883,707	-0.11(-0.59%)
Jan 04, 2016	17.86	18.29	17.63	18.18	969,988	+0.05(+0.30%)
Dec 31, 2015	18.32	18.12	18.12	18.12	451,708	-0.23(-1.24%)
Dec 30, 2015	18.48	18.61	18.34	18.35	342,797	-0.25(-1.32%)
Dec 29, 2015	18.57	18.77	18.44	18.60	547,195	+0.17(+0.94%)
Dec 28, 2015	18.53	18.67	18.21	18.42	958,728	-0.12(-0.65%)
Dec 24, 2015	19.05	18.54	18.54	18.54	388,845	-0.46(-2.43%)
Dec 23, 2015	19.00	19.15	18.63	19.01	945,070	+0.20(+1.05%)
Dec 22, 2015	18.57	18.82	18.15	18.81	722,404	+0.37(+1.98%)
Dec 21, 2015	18.33	18.56	17.98	18.44	785,331	+0.26(+1.45%)
Dec 18, 2015	18.20	18.58	18.12	18.18	1,352,089	-0.14(-0.75%)
Dec 17, 2015	18.54	18.81	18.31	18.32	924,516	-0.13(-0.72%)
Dec 16, 2015	18.44	18.65	18.17	18.45	838,646	+0.19(+1.02%)
Dec 15, 2015	18.73	19.16	18.21	18.26	1,264,861	-0.30(-1.62%)
Dec 14, 2015	18.64	18.86	18.44	18.56	1,270,163	-0.01(-0.03%)
Dec 11, 2015	18.60	18.99	18.44	18.57	956,063	-0.38(-2.03%)
Dec 10, 2015	18.78	19.19	18.78	18.95	1,319,107	+0.11(+0.61%)
Dec 09, 2015	18.99	19.30	18.56	18.84	914,598	-0.21(-1.10%)
Dec 08, 2015	18.69	19.10	18.38	19.05	984,478	+0.02(+0.09%)
Dec 07, 2015	19.05	19.28	18.69	19.03	772,185	-0.09(-0.47%)
Dec 04, 2015	18.92	19.31	18.87	19.12	798,349	+0.20(+1.05%)
Dec 03, 2015	19.45	19.62	18.71	18.92	1,149,906	-0.40(-2.05%)
Dec 02, 2015	19.45	19.93	19.18	19.32	1,108,614	-0.08(-0.40%)
Dec 01, 2015	19.16	19.41	18.84	19.40	1,030,643	+0.26(+1.38%)
Nov 30, 2015	19.60	20.10	18.96	19.13	937,878	-0.68(-3.42%)
Nov 27, 2015	19.86	19.87	19.39	19.81	398,323	+0.06(+0.30%)
Nov 25, 2015	19.63	19.75	19.75	19.75	658,636	+0.05(+0.27%)
Nov 24, 2015	19.46	19.87	19.39	19.69	1,314,100	+0.02(+0.12%)
Nov 23, 2015	19.81	19.99	19.25	19.67	862,802	-0.10(-0.52%)
Nov 20, 2015	19.65	20.28	19.59	19.77	1,469,607	+0.38(+1.95%)
Nov 19, 2015	19.42	19.73	19.37	19.40	900,294	-0.17(-0.89%)
Nov 18, 2015	18.89	19.65	18.74	19.57	2,168,112	+0.68(+3.59%)
Nov 17, 2015	18.77	18.93	18.08	18.89	2,338,444	+0.04(+0.19%)
Nov 16, 2015	18.63	18.90	18.10	18.86	1,660,988	+0.26(+1.42%)
Nov 13, 2015	19.25	19.29	18.15	18.59	1,442,308	-0.89(-4.56%)
Nov 12, 2015	19.53	19.81	19.28	19.48	686,474	-0.13(-0.64%)
Nov 11, 2015	20.41	20.41	19.47	19.61	878,579	-0.82(-3.99%)
Nov 10, 2015	19.98	20.47	19.90	20.42	954,027	+0.31(+1.55%)
Nov 09, 2015	20.23	20.38	19.74	20.11	813,629	-0.12(-0.59%)
Nov 06, 2015	20.67	20.74	20.00	20.23	1,282,437	-0.54(-2.60%)
Nov 05, 2015	20.64	20.94	20.29	20.77	947,590	+0.22(+1.05%)
Nov 04, 2015	21.31	21.82	20.51	20.55	1,976,350	-1.04(-4.81%)
Nov 03, 2015	21.12	21.61	20.85	21.59	2,089,504	+0.60(+2.86%)

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.