Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.12	22.98	21.84	22.36	213,670	+0.37(+1.68%)
Jan 28, 2016	23.31	23.31	21.50	21.99	254,126	-1.08(-4.68%)
Jan 27, 2016	24.35	24.35	22.73	23.07	152,004	-1.21(-4.98%)
Jan 26, 2016	24.32	24.42	23.80	24.28	158,990	+0.63(+2.66%)
Jan 25, 2016	24.49	24.58	23.54	23.65	136,659	-0.24(-1.00%)
Jan 22, 2016	24.03	24.39	23.51	23.89	92,857	+0.87(+3.78%)
Jan 21, 2016	23.35	23.87	22.96	23.02	81,332	-0.33(-1.41%)
Jan 20, 2016	21.95	23.69	21.42	23.35	227,646	+1.18(+5.32%)
Jan 19, 2016	22.06	22.50	21.82	22.17	273,337	-0.61(-2.68%)
Jan 15, 2016	22.77	22.78	22.78	22.78	162,200	-1.59(-6.52%)
Jan 14, 2016	24.48	24.65	22.96	24.37	219,094	+0.36(+1.50%)
Jan 13, 2016	25.59	25.61	23.75	24.01	182,069	-1.54(-6.03%)
Jan 12, 2016	25.74	26.01	24.80	25.55	291,746	+1.51(+6.28%)
Jan 11, 2016	26.76	26.78	23.25	24.04	341,439	-2.51(-9.45%)
Jan 08, 2016	27.03	27.35	26.43	26.55	101,997	-0.28(-1.04%)
Jan 07, 2016	27.26	27.43	26.62	26.83	224,343	-1.44(-5.09%)
Jan 06, 2016	28.58	28.85	27.90	28.27	189,086	-1.14(-3.88%)
Jan 05, 2016	29.78	30.06	29.02	29.41	126,187	-0.75(-2.49%)
Jan 04, 2016	30.46	30.46	29.69	30.16	134,398	-0.87(-2.80%)
Dec 31, 2015	31.01	31.03	31.03	31.03	143,600	-0.06(-0.19%)
Dec 30, 2015	30.40	31.47	30.39	31.09	263,416	+0.62(+2.03%)
Dec 29, 2015	29.64	30.73	29.55	30.47	146,684	+0.47(+1.57%)
Dec 28, 2015	30.67	30.67	29.67	30.00	114,556	-0.95(-3.07%)
Dec 24, 2015	30.00	30.95	30.95	30.95	124,300	+1.07(+3.58%)
Dec 23, 2015	28.74	29.98	28.61	29.88	313,379	+0.83(+2.86%)
Dec 22, 2015	28.07	29.70	27.93	29.05	374,768	+0.98(+3.49%)
Dec 21, 2015	28.50	28.58	27.83	28.07	72,910	+0.29(+1.04%)
Dec 18, 2015	27.62	28.21	27.16	27.78	91,046	-0.15(-0.54%)
Dec 17, 2015	28.78	29.07	27.58	27.93	121,605	-1.24(-4.25%)
Dec 16, 2015	28.80	29.46	28.28	29.17	149,477	+0.92(+3.26%)
Dec 15, 2015	27.59	28.65	27.49	28.25	261,708	+1.30(+4.82%)
Dec 14, 2015	28.39	28.50	26.52	26.95	258,901	-0.99(-3.54%)
Dec 11, 2015	27.43	28.18	27.33	27.94	218,002	-0.46(-1.62%)
Dec 10, 2015	27.11	28.64	27.10	28.40	231,700	+0.19(+0.67%)
Dec 09, 2015	28.95	29.38	27.75	28.21	297,248	-0.77(-2.66%)
Dec 08, 2015	29.00	29.50	28.25	28.98	339,045	+0.62(+2.19%)
Dec 07, 2015	31.33	31.33	27.91	28.36	1,263,779	-5.24(-15.60%)
Dec 04, 2015	32.87	33.87	32.84	33.60	214,512	+1.17(+3.61%)
Dec 03, 2015	32.95	34.05	32.23	32.43	234,185	+0.10(+0.31%)
Dec 02, 2015	32.00	32.59	31.82	32.33	165,887	+0.04(+0.12%)
Dec 01, 2015	33.12	33.15	31.82	32.29	216,664	-0.80(-2.42%)
Nov 30, 2015	33.33	33.76	32.61	33.09	201,335	-1.03(-3.02%)
Nov 27, 2015	33.05	34.17	33.04	34.12	185,945	+0.82(+2.46%)
Nov 25, 2015	31.82	33.30	33.30	33.30	211,800	+1.82(+5.78%)
Nov 24, 2015	31.91	32.12	31.17	31.48	422,627	-1.47(-4.46%)
Nov 23, 2015	33.00	33.46	32.71	32.95	181,789	-0.25(-0.75%)
Nov 20, 2015	34.40	34.73	33.06	33.20	357,082	-2.87(-7.96%)
Nov 19, 2015	36.77	37.55	35.52	36.07	353,544	-0.06(-0.17%)
Nov 18, 2015	34.78	36.44	34.40	36.13	298,934	+0.61(+1.72%)
Nov 17, 2015	36.31	36.91	35.07	35.52	201,946	+0.97(+2.81%)
Nov 16, 2015	35.01	35.70	33.62	34.55	215,007	-1.28(-3.57%)
Nov 13, 2015	35.99	36.95	35.24	35.83	493,036	-0.53(-1.46%)
Nov 12, 2015	37.21	38.00	35.69	36.36	350,276	-0.67(-1.81%)
Nov 11, 2015	39.67	40.26	36.64	37.03	663,479	-0.60(-1.59%)
Nov 10, 2015	39.01	39.34	36.51	37.63	532,410	-2.38(-5.95%)
Nov 09, 2015	42.16	42.16	38.92	40.01	387,391	-2.13(-5.05%)
Nov 06, 2015	42.89	45.30	41.20	42.14	1,070,971	+0.86(+2.08%)
Nov 05, 2015	40.22	42.33	37.85	41.28	1,581,929	+6.27(+17.91%)
Nov 04, 2015	36.46	36.81	34.66	35.01	984,477	-3.57(-9.25%)
Nov 03, 2015	32.82	39.00	32.82	38.58	1,271,646	+7.24(+23.10%)

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.