Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.24	14.75	14.24	14.74	803,926	+0.59(+4.15%)
Jan 28, 2016	14.49	14.65	14.07	14.15	435,159	-0.14(-0.98%)
Jan 27, 2016	14.73	14.77	14.19	14.29	447,041	-0.49(-3.30%)
Jan 26, 2016	14.51	14.94	14.41	14.77	545,906	+0.35(+2.42%)
Jan 25, 2016	15.12	15.24	14.37	14.43	520,696	-0.80(-5.23%)
Jan 22, 2016	15.26	15.57	15.14	15.22	732,817	+0.13(+0.86%)
Jan 21, 2016	14.96	15.58	14.93	15.09	719,789	+0.16(+1.07%)
Jan 20, 2016	14.74	15.02	14.21	14.93	1,023,051	+0.00(+0.00%)
Jan 19, 2016	15.81	15.88	14.90	14.93	738,513	-0.70(-4.46%)
Jan 15, 2016	15.33	15.63	15.63	15.63	342,903	-0.10(-0.63%)
Jan 14, 2016	15.75	15.97	15.20	15.73	290,739	+0.06(+0.38%)
Jan 13, 2016	16.50	16.64	15.58	15.67	362,360	-0.83(-5.01%)
Jan 12, 2016	16.70	16.93	15.89	16.50	360,398	+0.05(+0.30%)
Jan 11, 2016	16.88	16.89	16.15	16.45	344,678	-0.29(-1.72%)
Jan 08, 2016	17.24	17.39	16.68	16.74	641,154	-0.47(-2.72%)
Jan 07, 2016	17.51	18.04	17.09	17.20	839,053	-0.60(-3.36%)
Jan 06, 2016	18.28	18.28	17.50	17.80	353,836	-0.71(-3.82%)
Jan 05, 2016	18.79	18.79	18.34	18.51	285,652	-0.19(-1.01%)
Jan 04, 2016	18.87	18.90	18.38	18.70	424,547	-0.57(-2.95%)
Dec 31, 2015	19.23	19.27	19.27	19.27	263,756	-0.03(-0.15%)
Dec 30, 2015	19.28	19.49	19.12	19.30	126,824	+0.01(+0.05%)
Dec 29, 2015	19.30	19.46	19.16	19.29	248,576	+0.07(+0.36%)
Dec 28, 2015	19.09	19.30	18.92	19.22	210,873	+0.05(+0.26%)
Dec 24, 2015	19.22	19.17	19.17	19.17	121,131	-0.10(-0.52%)
Dec 23, 2015	18.85	19.32	18.77	19.27	379,110	+0.54(+2.87%)
Dec 22, 2015	18.19	18.86	18.09	18.73	276,320	+0.60(+3.30%)
Dec 21, 2015	17.98	18.28	17.82	18.13	510,406	+0.28(+1.56%)
Dec 18, 2015	18.05	18.22	17.51	17.85	1,084,319	-0.31(-1.70%)
Dec 17, 2015	18.51	18.70	17.95	18.16	315,862	-0.28(-1.51%)
Dec 16, 2015	18.46	18.68	17.96	18.44	425,269	+0.10(+0.54%)
Dec 15, 2015	18.69	18.70	18.16	18.34	256,989	-0.06(-0.33%)
Dec 14, 2015	18.55	18.76	18.07	18.40	260,358	-0.12(-0.64%)
Dec 11, 2015	18.87	18.94	18.16	18.52	498,253	-0.59(-3.07%)
Dec 10, 2015	19.12	19.44	19.04	19.11	230,830	-0.02(-0.10%)
Dec 09, 2015	19.26	19.81	18.94	19.13	253,478	-0.18(-0.93%)
Dec 08, 2015	18.86	19.33	18.79	19.30	285,038	+0.32(+1.68%)
Dec 07, 2015	19.24	19.29	18.75	18.99	312,544	-0.36(-1.85%)
Dec 04, 2015	19.30	19.43	18.93	19.34	229,393	+0.04(+0.21%)
Dec 03, 2015	19.69	19.80	19.29	19.30	384,766	-0.42(-2.12%)
Dec 02, 2015	19.65	19.79	19.48	19.72	311,480	+0.02(+0.10%)
Dec 01, 2015	19.71	19.81	19.29	19.70	625,543	+0.04(+0.20%)
Nov 30, 2015	19.45	19.72	19.21	19.66	482,382	+0.28(+1.44%)
Nov 27, 2015	19.34	19.42	19.16	19.38	175,418	+0.02(+0.10%)
Nov 25, 2015	19.01	19.36	19.36	19.36	240,755	+0.37(+1.94%)
Nov 24, 2015	18.72	19.01	18.51	19.00	232,546	+0.17(+0.90%)
Nov 23, 2015	18.45	18.95	18.35	18.83	272,936	+0.38(+2.05%)
Nov 20, 2015	18.68	18.82	18.31	18.45	440,818	-0.11(-0.59%)
Nov 19, 2015	18.83	18.89	18.43	18.56	474,946	-0.29(-1.53%)
Nov 18, 2015	18.31	18.90	18.12	18.85	596,226	+0.59(+3.22%)
Nov 17, 2015	18.34	18.50	18.15	18.26	376,420	-0.06(-0.33%)
Nov 16, 2015	18.42	18.56	18.07	18.32	393,943	-0.08(-0.43%)
Nov 13, 2015	18.59	18.72	18.10	18.40	763,830	-0.28(-1.49%)
Nov 12, 2015	19.01	19.24	18.60	18.68	369,037	-0.44(-2.29%)
Nov 11, 2015	19.66	19.66	19.01	19.12	382,069	-0.46(-2.34%)
Nov 10, 2015	19.89	19.91	18.69	19.57	583,692	-0.39(-1.95%)
Nov 09, 2015	19.88	20.09	19.77	19.96	568,256	+0.08(+0.40%)
Nov 06, 2015	19.36	20.04	19.20	19.88	505,730	+0.46(+2.36%)
Nov 05, 2015	19.56	19.59	18.98	19.42	551,763	-0.09(-0.46%)
Nov 04, 2015	18.05	19.56	17.98	19.51	965,546	+1.49(+8.29%)
Nov 03, 2015	16.49	18.74	16.36	18.02	2,376,655	-1.18(-6.17%)

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.