Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.98	19.42	18.91	19.38	964,915	+0.43(+2.25%)
Jan 28, 2016	19.04	19.13	18.62	18.95	433,164	+0.61(+3.33%)
Jan 27, 2016	18.25	18.77	18.09	18.34	532,107	-0.06(-0.31%)
Jan 26, 2016	17.98	18.40	17.87	18.39	368,449	+0.68(+3.85%)
Jan 25, 2016	18.13	18.45	17.71	17.71	3,125,373	-0.73(-3.97%)
Jan 22, 2016	18.35	18.54	18.10	18.44	1,341,374	+0.82(+4.64%)
Jan 21, 2016	17.11	17.77	16.95	17.63	734,465	+0.56(+3.29%)
Jan 20, 2016	17.23	17.27	16.54	17.07	746,611	-0.54(-3.07%)
Jan 19, 2016	18.08	18.12	17.36	17.61	741,491	-0.28(-1.55%)
Jan 15, 2016	17.80	17.88	17.88	17.88	535,468	-0.66(-3.56%)
Jan 14, 2016	17.98	18.70	17.78	18.54	288,667	+0.79(+4.44%)
Jan 13, 2016	18.25	18.43	17.59	17.76	377,795	-0.30(-1.65%)
Jan 12, 2016	18.27	18.33	17.64	18.05	786,127	+0.00(+0.00%)
Jan 11, 2016	18.48	18.48	17.85	18.05	468,245	-0.33(-1.80%)
Jan 08, 2016	18.77	18.77	18.33	18.38	269,706	-0.24(-1.28%)
Jan 07, 2016	18.72	19.09	18.57	18.62	470,513	-0.55(-2.86%)
Jan 06, 2016	19.33	19.42	19.07	19.17	181,305	-0.69(-3.47%)
Jan 05, 2016	19.80	19.87	19.57	19.86	292,078	+0.01(+0.04%)
Jan 04, 2016	19.77	19.99	19.56	19.85	247,282	-0.07(-0.36%)
Dec 31, 2015	19.84	19.92	19.92	19.92	314,162	-0.01(-0.04%)
Dec 30, 2015	20.07	20.18	19.92	19.93	398,585	-0.31(-1.55%)
Dec 29, 2015	20.36	20.45	20.15	20.24	467,562	+0.14(+0.67%)
Dec 28, 2015	20.16	20.17	19.99	20.11	632,825	-0.33(-1.63%)
Dec 24, 2015	20.54	20.44	20.44	20.44	283,913	-0.12(-0.59%)
Dec 23, 2015	20.09	20.56	20.09	20.56	914,718	+0.88(+4.48%)
Dec 22, 2015	19.45	19.79	19.43	19.68	1,811,012	+0.27(+1.39%)
Dec 21, 2015	19.53	19.65	19.27	19.41	705,334	+0.00(+0.00%)
Dec 18, 2015	19.61	19.69	19.41	19.41	700,947	-0.22(-1.14%)
Dec 17, 2015	20.10	20.11	19.63	19.63	464,624	-0.54(-2.70%)
Dec 16, 2015	20.21	20.27	19.89	20.18	856,305	+0.06(+0.28%)
Dec 15, 2015	19.91	20.20	19.91	20.12	784,580	+0.46(+2.34%)
Dec 14, 2015	19.55	19.73	19.28	19.66	1,012,765	+0.06(+0.32%)
Dec 11, 2015	20.02	20.02	19.59	19.60	864,941	-0.73(-3.60%)
Dec 10, 2015	20.17	20.59	20.15	20.33	1,217,374	+0.08(+0.41%)
Dec 09, 2015	20.08	20.64	20.03	20.25	474,828	+0.31(+1.57%)
Dec 08, 2015	19.78	20.22	19.59	19.93	3,578,832	-0.28(-1.38%)
Dec 07, 2015	20.52	20.52	20.00	20.21	315,493	-0.84(-4.01%)
Dec 04, 2015	21.01	21.13	20.78	21.06	428,538	-0.12(-0.56%)
Dec 03, 2015	21.64	21.68	21.11	21.18	361,802	-0.35(-1.62%)
Dec 02, 2015	21.98	22.03	21.45	21.52	243,210	-0.56(-2.56%)
Dec 01, 2015	21.95	22.10	21.92	22.09	179,354	+0.20(+0.92%)
Nov 30, 2015	21.89	22.05	21.85	21.89	215,306	+0.06(+0.26%)
Nov 27, 2015	21.85	21.90	21.77	21.83	44,198	-0.15(-0.70%)
Nov 25, 2015	22.01	21.98	21.98	21.98	110,149	-0.12(-0.54%)
Nov 24, 2015	21.75	22.19	21.75	22.10	197,269	+0.41(+1.90%)
Nov 23, 2015	21.58	21.81	21.52	21.69	261,655	+0.04(+0.19%)
Nov 20, 2015	21.93	22.02	21.63	21.65	354,982	-0.29(-1.33%)
Nov 19, 2015	22.03	22.12	21.84	21.94	185,326	-0.13(-0.57%)
Nov 18, 2015	21.86	22.11	21.75	22.07	558,301	+0.36(+1.64%)
Nov 17, 2015	21.88	21.96	21.68	21.71	748,892	-0.17(-0.76%)
Nov 16, 2015	21.21	21.88	21.21	21.88	326,362	+0.68(+3.19%)
Nov 13, 2015	21.24	21.35	21.01	21.20	138,804	-0.15(-0.72%)
Nov 12, 2015	21.55	21.64	21.33	21.36	148,677	-0.49(-2.27%)
Nov 11, 2015	22.23	22.24	21.82	21.85	205,455	-0.37(-1.66%)
Nov 10, 2015	22.11	22.33	22.04	22.22	147,449	+0.02(+0.09%)
Nov 09, 2015	22.42	22.60	22.14	22.20	134,128	-0.25(-1.12%)
Nov 06, 2015	22.42	22.53	22.20	22.45	389,993	-0.20(-0.89%)
Nov 05, 2015	22.83	22.99	22.60	22.65	122,693	-0.31(-1.37%)
Nov 04, 2015	23.24	23.25	22.82	22.97	239,014	-0.20(-0.84%)
Nov 03, 2015	22.70	23.28	22.70	23.16	580,737	+0.54(+2.40%)

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.