Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.21	19.98	19.21	19.95	945,122	+0.78(+4.07%)
Jan 28, 2016	19.94	20.46	18.97	19.17	845,159	-0.56(-2.84%)
Jan 27, 2016	20.28	20.51	19.70	19.73	1,100,961	-0.68(-3.33%)
Jan 26, 2016	21.47	21.66	20.31	20.41	1,068,937	-0.96(-4.49%)
Jan 25, 2016	21.73	21.95	21.32	21.37	704,451	-0.48(-2.20%)
Jan 22, 2016	21.55	22.76	21.09	21.85	525,003	+0.55(+2.58%)
Jan 21, 2016	21.57	22.23	21.11	21.30	656,422	-0.26(-1.21%)
Jan 20, 2016	20.41	21.96	20.01	21.56	896,143	+0.92(+4.46%)
Jan 19, 2016	20.94	21.20	20.53	20.64	676,826	-0.18(-0.86%)
Jan 15, 2016	21.15	20.82	20.82	20.82	884,800	-0.86(-3.97%)
Jan 14, 2016	21.22	21.97	20.65	21.68	658,358	+0.56(+2.65%)
Jan 13, 2016	21.97	22.19	20.86	21.12	583,043	-0.83(-3.78%)
Jan 12, 2016	21.27	22.00	21.14	21.95	786,700	+0.82(+3.88%)
Jan 11, 2016	21.88	22.15	20.90	21.13	715,739	-0.59(-2.72%)
Jan 08, 2016	22.80	23.23	21.65	21.72	676,897	-1.00(-4.40%)
Jan 07, 2016	22.65	22.86	22.22	22.72	962,801	-0.36(-1.56%)
Jan 06, 2016	23.31	23.63	23.04	23.08	780,582	-0.55(-2.33%)
Jan 05, 2016	22.83	23.88	22.80	23.63	605,995	+0.83(+3.64%)
Jan 04, 2016	23.68	24.15	22.75	22.80	922,993	-1.38(-5.71%)
Dec 31, 2015	23.81	24.18	24.18	24.18	604,400	+0.28(+1.17%)
Dec 30, 2015	24.15	24.34	23.89	23.90	486,854	-0.14(-0.58%)
Dec 29, 2015	23.61	24.16	23.38	24.04	680,633	+0.54(+2.30%)
Dec 28, 2015	23.47	23.86	23.33	23.50	322,990	-0.06(-0.25%)
Dec 24, 2015	23.57	23.56	23.56	23.56	109,100	+0.01(+0.04%)
Dec 23, 2015	23.75	23.77	23.34	23.55	322,688	-0.14(-0.59%)
Dec 22, 2015	23.15	23.86	22.93	23.69	608,740	+0.59(+2.55%)
Dec 21, 2015	22.66	23.13	22.45	23.10	441,526	+0.46(+2.03%)
Dec 18, 2015	22.66	23.19	22.62	22.64	666,243	-0.05(-0.22%)
Dec 17, 2015	23.03	23.21	22.54	22.69	564,783	-0.35(-1.52%)
Dec 16, 2015	23.15	23.19	22.72	23.04	606,479	-0.08(-0.35%)
Dec 15, 2015	22.89	23.24	22.46	23.12	681,264	+0.37(+1.63%)
Dec 14, 2015	22.56	23.02	22.24	22.75	435,153	+0.28(+1.25%)
Dec 11, 2015	22.34	22.93	22.02	22.47	585,813	-0.41(-1.79%)
Dec 10, 2015	22.91	23.26	22.12	22.88	484,901	+0.08(+0.35%)
Dec 09, 2015	23.40	23.72	22.66	22.80	500,278	-0.74(-3.14%)
Dec 08, 2015	22.67	23.67	22.56	23.54	1,089,979	+0.70(+3.06%)
Dec 07, 2015	23.20	23.49	22.68	22.84	619,058	-0.26(-1.13%)
Dec 04, 2015	22.12	23.23	22.00	23.10	864,480	+1.14(+5.19%)
Dec 03, 2015	22.98	23.16	21.91	21.96	793,181	-1.00(-4.36%)
Dec 02, 2015	22.78	23.24	22.68	22.96	752,333	+0.20(+0.88%)
Dec 01, 2015	21.47	22.96	21.39	22.76	1,851,471	+1.34(+6.26%)
Nov 30, 2015	22.53	22.94	21.16	21.42	1,116,731	+0.47(+2.24%)
Nov 27, 2015	20.86	21.07	20.78	20.95	134,677	-0.03(-0.14%)
Nov 25, 2015	21.01	20.98	20.98	20.98	560,600	+0.00(+0.00%)
Nov 24, 2015	21.03	21.09	20.90	20.98	659,985	-0.22(-1.04%)
Nov 23, 2015	20.62	21.54	20.58	21.20	750,499	+0.56(+2.71%)
Nov 20, 2015	20.88	21.46	20.36	20.64	1,164,044	-0.11(-0.53%)
Nov 19, 2015	22.03	22.14	20.71	20.75	979,213	-1.30(-5.90%)
Nov 18, 2015	21.79	22.13	21.18	22.05	2,411,997	+0.20(+0.92%)
Nov 17, 2015	21.68	21.97	21.58	21.85	578,667	+0.14(+0.64%)
Nov 16, 2015	21.91	22.00	21.69	21.71	667,745	-0.27(-1.23%)
Nov 13, 2015	21.90	22.36	21.17	21.98	565,533	+0.17(+0.78%)
Nov 12, 2015	22.17	22.98	21.78	21.81	373,567	-0.58(-2.59%)
Nov 11, 2015	22.99	23.14	22.38	22.39	677,102	-0.60(-2.61%)
Nov 10, 2015	22.19	23.13	22.04	22.99	952,963	+0.66(+2.96%)
Nov 09, 2015	22.38	22.57	22.08	22.33	614,786	-0.25(-1.11%)
Nov 06, 2015	21.06	22.82	20.37	22.58	1,288,820	+1.05(+4.88%)
Nov 05, 2015	19.48	21.61	18.90	21.53	2,918,506	+1.31(+6.48%)
Nov 04, 2015	20.43	20.60	19.88	20.22	1,151,006	+0.20(+1.00%)
Nov 03, 2015	19.69	20.26	19.63	20.02	1,358,996	+0.26(+1.32%)

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.