Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.87	14.20	13.87	14.13	1,196,841	+0.28(+2.02%)
Jan 28, 2016	14.04	14.56	13.72	13.85	623,600	-0.05(-0.36%)
Jan 27, 2016	14.07	14.16	13.72	13.90	740,617	-0.19(-1.35%)
Jan 26, 2016	13.87	14.15	13.70	14.09	613,623	+0.31(+2.25%)
Jan 25, 2016	14.02	14.06	13.68	13.78	510,009	-0.27(-1.92%)
Jan 22, 2016	13.83	14.06	13.74	14.05	1,087,803	+0.45(+3.31%)
Jan 21, 2016	13.72	14.05	13.27	13.60	1,638,370	-0.13(-0.95%)
Jan 20, 2016	14.01	14.19	13.01	13.73	1,362,368	-0.43(-3.07%)
Jan 19, 2016	14.53	14.58	13.98	14.16	1,285,424	+0.03(+0.25%)
Jan 15, 2016	14.02	14.13	14.13	14.13	1,167,400	-0.28(-1.94%)
Jan 14, 2016	14.31	14.53	14.01	14.41	1,118,820	+0.13(+0.91%)
Jan 13, 2016	14.42	14.76	13.95	14.28	2,304,081	-0.13(-0.94%)
Jan 12, 2016	15.18	15.20	14.03	14.41	3,109,479	-1.08(-6.94%)
Jan 11, 2016	15.22	15.73	15.16	15.49	606,766	+0.32(+2.11%)
Jan 08, 2016	15.06	15.68	15.06	15.17	1,114,703	+0.19(+1.27%)
Jan 07, 2016	15.37	15.68	14.98	14.98	1,427,380	-0.65(-4.16%)
Jan 06, 2016	15.73	15.95	15.41	15.63	1,387,097	-0.28(-1.79%)
Jan 05, 2016	15.80	16.01	15.56	15.91	666,625	+0.11(+0.73%)
Jan 04, 2016	15.66	15.83	15.39	15.80	1,089,447	-0.22(-1.37%)
Dec 31, 2015	16.13	16.02	16.02	16.02	498,300	-0.21(-1.29%)
Dec 30, 2015	16.75	16.75	16.07	16.23	687,762	-0.29(-1.76%)
Dec 29, 2015	16.07	16.53	15.97	16.52	968,931	+0.51(+3.19%)
Dec 28, 2015	16.10	16.19	15.73	16.01	331,642	-0.19(-1.17%)
Dec 24, 2015	15.99	16.20	16.20	16.20	222,600	+0.15(+0.93%)
Dec 23, 2015	15.74	16.18	15.74	16.05	645,552	+0.25(+1.58%)
Dec 22, 2015	15.56	15.80	15.43	15.80	423,561	+0.25(+1.61%)
Dec 21, 2015	15.33	15.57	15.32	15.55	633,512	+0.29(+1.90%)
Dec 18, 2015	15.40	15.68	15.08	15.26	1,133,023	-0.18(-1.17%)
Dec 17, 2015	15.63	15.76	15.40	15.44	615,697	-0.17(-1.09%)
Dec 16, 2015	15.25	15.77	15.12	15.61	1,946,936	+0.50(+3.31%)
Dec 15, 2015	14.81	15.27	14.81	15.11	819,157	+0.28(+1.89%)
Dec 14, 2015	15.65	15.79	14.82	14.83	1,300,130	-0.79(-5.06%)
Dec 11, 2015	15.33	15.92	15.22	15.62	923,112	-0.20(-1.26%)
Dec 10, 2015	15.63	15.89	15.61	15.82	672,558	+0.12(+0.76%)
Dec 09, 2015	15.61	15.98	15.55	15.70	651,376	+0.10(+0.64%)
Dec 08, 2015	15.53	15.70	15.37	15.60	664,664	-0.12(-0.76%)
Dec 07, 2015	15.88	16.00	15.50	15.72	494,423	-0.22(-1.38%)
Dec 04, 2015	15.82	16.02	15.74	15.94	531,518	+0.11(+0.69%)
Dec 03, 2015	15.97	16.12	15.31	15.83	1,147,696	-0.07(-0.44%)
Dec 02, 2015	15.99	16.19	15.81	15.90	1,091,088	-0.05(-0.31%)
Dec 01, 2015	16.04	16.09	15.75	15.95	372,916	+0.00(+0.00%)
Nov 30, 2015	16.08	16.15	15.83	15.95	662,648	-0.07(-0.44%)
Nov 27, 2015	16.09	16.24	15.87	16.02	350,532	-0.12(-0.74%)
Nov 25, 2015	16.13	16.14	16.14	16.14	395,800	+0.09(+0.56%)
Nov 24, 2015	15.83	16.11	15.73	16.05	513,000	+0.11(+0.69%)
Nov 23, 2015	16.02	16.23	15.78	15.94	755,781	-0.14(-0.87%)
Nov 20, 2015	16.10	16.60	16.07	16.08	1,106,815	+0.22(+1.39%)
Nov 19, 2015	15.83	16.00	15.70	15.86	694,460	-0.02(-0.13%)
Nov 18, 2015	15.55	16.07	15.47	15.88	2,129,038	+0.41(+2.65%)
Nov 17, 2015	16.20	16.20	15.45	15.47	1,743,526	-0.64(-3.97%)
Nov 16, 2015	17.00	17.00	15.87	16.11	2,613,672	-0.94(-5.51%)
Nov 13, 2015	17.14	17.18	16.78	17.05	1,035,724	-0.17(-0.99%)
Nov 12, 2015	17.20	17.38	17.14	17.22	783,246	-0.09(-0.52%)
Nov 11, 2015	17.52	17.52	17.16	17.31	420,413	-0.13(-0.75%)
Nov 10, 2015	17.22	17.44	17.09	17.44	666,997	+0.14(+0.81%)
Nov 09, 2015	17.70	17.70	16.74	17.30	1,649,400	-0.47(-2.64%)
Nov 06, 2015	17.81	18.00	17.44	17.77	1,142,864	-0.05(-0.28%)
Nov 05, 2015	17.76	17.97	17.61	17.82	597,299	+0.09(+0.51%)
Nov 04, 2015	17.99	18.00	17.68	17.73	626,827	-0.26(-1.45%)
Nov 03, 2015	17.95	18.09	17.89	17.99	941,622	-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.