Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.30	14.81	14.30	14.80	800,401	+0.59(+4.15%)
Jan 28, 2016	14.55	14.71	14.13	14.21	433,251	-0.14(-0.98%)
Jan 27, 2016	14.79	14.84	14.25	14.35	445,081	-0.49(-3.30%)
Jan 26, 2016	14.57	15.01	14.47	14.84	543,512	+0.35(+2.42%)
Jan 25, 2016	15.19	15.31	14.43	14.49	518,413	-0.80(-5.23%)
Jan 22, 2016	15.33	15.64	15.21	15.29	729,604	+0.13(+0.86%)
Jan 21, 2016	15.03	15.65	15.00	15.16	716,633	+0.16(+1.07%)
Jan 20, 2016	14.80	15.09	14.27	15.00	1,018,565	+0.00(+0.00%)
Jan 19, 2016	15.88	15.95	14.97	15.00	735,275	-0.70(-4.46%)
Jan 15, 2016	15.40	15.70	15.70	15.70	341,400	-0.10(-0.63%)
Jan 14, 2016	15.82	16.04	15.27	15.80	289,464	+0.06(+0.38%)
Jan 13, 2016	16.57	16.71	15.65	15.74	360,771	-0.83(-5.01%)
Jan 12, 2016	16.77	17.00	15.96	16.57	358,818	+0.05(+0.30%)
Jan 11, 2016	16.95	16.96	16.22	16.52	343,167	-0.29(-1.73%)
Jan 08, 2016	17.32	17.47	16.75	16.81	638,343	-0.47(-2.72%)
Jan 07, 2016	17.59	18.12	17.17	17.28	835,374	-0.60(-3.36%)
Jan 06, 2016	18.36	18.36	17.58	17.88	352,285	-0.71(-3.82%)
Jan 05, 2016	18.87	18.87	18.42	18.59	284,400	-0.19(-1.01%)
Jan 04, 2016	18.95	18.98	18.46	18.78	422,686	-0.57(-2.95%)
Dec 31, 2015	19.31	19.35	19.35	19.35	262,600	-0.03(-0.15%)
Dec 30, 2015	19.36	19.58	19.20	19.38	126,268	+0.01(+0.05%)
Dec 29, 2015	19.38	19.55	19.24	19.37	247,486	+0.07(+0.36%)
Dec 28, 2015	19.17	19.38	19.00	19.30	209,949	+0.05(+0.26%)
Dec 24, 2015	19.30	19.25	19.25	19.25	120,600	-0.10(-0.52%)
Dec 23, 2015	18.93	19.41	18.85	19.35	377,448	+0.54(+2.87%)
Dec 22, 2015	18.27	18.94	18.17	18.81	275,109	+0.60(+3.29%)
Dec 21, 2015	18.06	18.36	17.90	18.21	508,168	+0.28(+1.56%)
Dec 18, 2015	18.13	18.30	17.59	17.93	1,079,564	-0.31(-1.70%)
Dec 17, 2015	18.59	18.78	18.03	18.24	314,477	-0.28(-1.51%)
Dec 16, 2015	18.54	18.76	18.04	18.52	423,404	+0.10(+0.54%)
Dec 15, 2015	18.77	18.78	18.24	18.42	255,862	-0.06(-0.32%)
Dec 14, 2015	18.63	18.84	18.15	18.48	259,217	-0.12(-0.65%)
Dec 11, 2015	18.95	19.02	18.24	18.60	496,068	-0.59(-3.07%)
Dec 10, 2015	19.20	19.53	19.12	19.19	229,818	-0.02(-0.10%)
Dec 09, 2015	19.34	19.90	19.02	19.21	252,367	-0.18(-0.93%)
Dec 08, 2015	18.94	19.42	18.87	19.39	283,788	+0.32(+1.68%)
Dec 07, 2015	19.32	19.37	18.83	19.07	311,174	-0.36(-1.85%)
Dec 04, 2015	19.38	19.52	19.01	19.43	228,387	+0.04(+0.21%)
Dec 03, 2015	19.78	19.89	19.37	19.39	383,079	-0.42(-2.12%)
Dec 02, 2015	19.74	19.88	19.57	19.81	310,114	+0.02(+0.10%)
Dec 01, 2015	19.80	19.90	19.37	19.79	622,800	+0.04(+0.20%)
Nov 30, 2015	19.54	19.81	19.29	19.75	480,267	+0.28(+1.44%)
Nov 27, 2015	19.43	19.51	19.24	19.47	174,649	+0.02(+0.10%)
Nov 25, 2015	19.09	19.45	19.45	19.45	239,700	+0.37(+1.94%)
Nov 24, 2015	18.80	19.09	18.59	19.08	231,527	+0.17(+0.90%)
Nov 23, 2015	18.53	19.03	18.43	18.91	271,740	+0.38(+2.05%)
Nov 20, 2015	18.76	18.90	18.39	18.53	438,885	-0.11(-0.59%)
Nov 19, 2015	18.91	18.97	18.51	18.64	472,864	-0.29(-1.53%)
Nov 18, 2015	18.39	18.98	18.20	18.93	593,612	+0.59(+3.22%)
Nov 17, 2015	18.42	18.58	18.23	18.34	374,770	-0.06(-0.33%)
Nov 16, 2015	18.50	18.64	18.15	18.40	392,216	-0.08(-0.43%)
Nov 13, 2015	18.67	18.80	18.18	18.48	760,481	-0.28(-1.49%)
Nov 12, 2015	19.09	19.32	18.68	18.76	367,419	-0.44(-2.29%)
Nov 11, 2015	19.75	19.75	19.09	19.20	380,394	-0.46(-2.34%)
Nov 10, 2015	19.98	20.00	18.77	19.66	581,133	-0.39(-1.95%)
Nov 09, 2015	19.97	20.18	19.86	20.05	565,764	+0.08(+0.40%)
Nov 06, 2015	19.45	20.13	19.28	19.97	503,513	+0.46(+2.36%)
Nov 05, 2015	19.65	19.68	19.06	19.51	549,344	-0.09(-0.46%)
Nov 04, 2015	18.13	19.65	18.06	19.60	961,312	+1.50(+8.29%)
Nov 03, 2015	16.56	18.82	16.43	18.10	2,366,232	-1.19(-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.