Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.37	17.67	17.02	17.37	149,287	+0.01(+0.04%)
Jan 28, 2016	17.12	17.54	16.96	17.36	354,716	+0.42(+2.45%)
Jan 27, 2016	17.69	17.84	16.84	16.94	166,383	-0.87(-4.90%)
Jan 26, 2016	17.82	17.94	17.37	17.82	142,869	+0.14(+0.81%)
Jan 25, 2016	18.30	18.30	17.46	17.67	151,999	-0.72(-3.93%)
Jan 22, 2016	18.47	18.52	18.13	18.40	300,946	+0.11(+0.63%)
Jan 21, 2016	17.39	18.56	17.17	18.28	527,588	+1.01(+5.84%)
Jan 20, 2016	17.32	17.53	16.68	17.27	344,639	-0.30(-1.71%)
Jan 19, 2016	17.54	17.85	17.42	17.57	316,402	+0.19(+1.07%)
Jan 15, 2016	16.59	17.39	17.39	17.39	466,004	+0.29(+1.67%)
Jan 14, 2016	16.52	17.36	16.11	17.10	500,694	+0.76(+4.64%)
Jan 13, 2016	16.52	16.59	16.11	16.34	179,062	+0.00(+0.00%)
Jan 12, 2016	15.90	16.64	15.79	16.34	233,572	+0.63(+4.01%)
Jan 11, 2016	15.93	16.64	15.22	15.71	294,481	-0.05(-0.32%)
Jan 08, 2016	15.86	15.95	15.57	15.76	203,758	+0.01(+0.09%)
Jan 07, 2016	16.11	16.34	15.34	15.75	164,965	-0.78(-4.72%)
Jan 06, 2016	16.11	16.84	16.04	16.53	256,055	+0.17(+1.05%)
Jan 05, 2016	16.16	16.53	16.12	16.36	245,190	+0.11(+0.71%)
Jan 04, 2016	16.04	16.32	15.79	16.24	306,746	-0.09(-0.53%)
Dec 31, 2015	16.39	16.33	16.33	16.33	164,414	-0.20(-1.21%)
Dec 30, 2015	16.45	16.65	16.33	16.53	120,622	+0.10(+0.61%)
Dec 29, 2015	16.08	16.46	16.07	16.43	131,209	+0.40(+2.50%)
Dec 28, 2015	16.11	16.21	15.76	16.03	199,961	-0.12(-0.75%)
Dec 24, 2015	15.93	16.15	16.15	16.15	45,957	+0.20(+1.26%)
Dec 23, 2015	16.29	16.41	15.92	15.95	134,078	-0.19(-1.20%)
Dec 22, 2015	15.81	16.43	15.59	16.14	280,174	+0.44(+2.78%)
Dec 21, 2015	16.11	16.19	15.64	15.71	176,018	-0.34(-2.10%)
Dec 18, 2015	16.01	16.49	15.76	16.04	120,316	-0.01(-0.04%)
Dec 17, 2015	16.45	16.52	15.99	16.05	145,038	-0.31(-1.92%)
Dec 16, 2015	16.30	16.42	16.00	16.36	136,724	+0.19(+1.15%)
Dec 15, 2015	15.74	16.30	15.74	16.18	199,120	+0.52(+3.29%)
Dec 14, 2015	16.04	16.39	15.08	15.66	211,773	-0.45(-2.80%)
Dec 11, 2015	15.89	16.19	15.68	16.11	182,594	-0.01(-0.09%)
Dec 10, 2015	15.06	16.26	15.06	16.13	1,281,575	+1.00(+6.63%)
Dec 09, 2015	14.85	15.54	14.75	15.13	191,031	+0.26(+1.78%)
Dec 08, 2015	14.95	15.08	14.78	14.86	146,248	-0.27(-1.80%)
Dec 07, 2015	15.24	15.46	14.83	15.13	284,487	-0.11(-0.75%)
Dec 04, 2015	15.28	15.65	15.17	15.25	183,990	-0.09(-0.56%)
Dec 03, 2015	15.21	15.80	15.08	15.33	243,135	+0.13(+0.85%)
Dec 02, 2015	15.33	15.33	15.01	15.21	175,390	-0.12(-0.79%)
Dec 01, 2015	15.75	15.94	15.06	15.33	244,849	-0.10(-0.65%)
Nov 30, 2015	15.56	15.74	15.31	15.43	278,013	-0.05(-0.32%)
Nov 27, 2015	15.54	15.73	15.38	15.48	64,702	-0.09(-0.55%)
Nov 25, 2015	15.03	15.56	15.56	15.56	252,698	+0.50(+3.33%)
Nov 24, 2015	15.02	15.17	14.81	15.06	167,641	-0.01(-0.09%)
Nov 23, 2015	14.98	15.37	14.96	15.08	177,253	+0.03(+0.19%)
Nov 20, 2015	14.70	15.15	14.70	15.05	153,259	+0.32(+2.19%)
Nov 19, 2015	14.90	14.98	14.58	14.73	173,917	-0.20(-1.34%)
Nov 18, 2015	14.68	15.03	14.54	14.93	440,932	+0.28(+1.91%)
Nov 17, 2015	15.08	15.21	14.59	14.65	299,243	-0.36(-2.39%)
Nov 16, 2015	15.10	15.21	14.78	15.00	210,613	-0.08(-0.52%)
Nov 13, 2015	15.29	15.44	14.85	15.08	274,659	-0.24(-1.59%)
Nov 12, 2015	15.60	15.81	15.22	15.33	179,187	-0.39(-2.46%)
Nov 11, 2015	15.79	15.92	15.44	15.71	193,625	-0.01(-0.05%)
Nov 10, 2015	15.76	16.23	15.46	15.72	463,782	-0.16(-0.99%)
Nov 09, 2015	16.49	16.50	15.61	15.88	697,863	-0.62(-3.73%)
Nov 06, 2015	17.18	17.61	14.90	16.49	2,059,088	-0.37(-2.17%)
Nov 05, 2015	16.65	17.02	16.18	16.86	646,302	+0.28(+1.68%)
Nov 04, 2015	17.50	17.67	16.47	16.58	973,925	-0.96(-5.47%)
Nov 03, 2015	17.31	17.80	17.04	17.54	430,831	+0.19(+1.11%)

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.