Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.41	22.77	22.00	22.28	1,232,198	+0.28(+1.27%)
Jan 28, 2016	22.10	23.10	21.21	22.00	1,215,011	+0.96(+4.56%)
Jan 27, 2016	21.07	21.43	20.35	21.04	976,720	-0.25(-1.17%)
Jan 26, 2016	20.93	21.42	20.11	21.29	1,940,871	+0.76(+3.70%)
Jan 25, 2016	20.81	22.09	20.52	20.53	1,950,014	-0.60(-2.84%)
Jan 22, 2016	20.32	21.49	20.01	21.13	1,175,501	+1.73(+8.92%)
Jan 21, 2016	18.38	19.72	18.20	19.40	1,262,000	+1.03(+5.61%)
Jan 20, 2016	19.18	19.48	17.66	18.37	1,745,260	-1.35(-6.85%)
Jan 19, 2016	21.33	21.63	19.23	19.72	1,258,447	-1.22(-5.83%)
Jan 15, 2016	20.89	20.94	20.94	20.94	689,300	-1.18(-5.33%)
Jan 14, 2016	21.01	22.20	20.71	22.12	646,713	+1.28(+6.14%)
Jan 13, 2016	22.52	22.67	20.43	20.84	709,605	-1.33(-6.00%)
Jan 12, 2016	22.60	23.31	20.84	22.17	849,896	-0.02(-0.09%)
Jan 11, 2016	23.25	23.52	21.85	22.19	1,113,744	-1.72(-7.19%)
Jan 08, 2016	23.63	24.43	23.60	23.91	469,997	+0.38(+1.61%)
Jan 07, 2016	24.14	24.78	23.53	23.53	585,225	-1.41(-5.65%)
Jan 06, 2016	25.59	26.26	24.59	24.94	640,018	-1.44(-5.46%)
Jan 05, 2016	26.32	26.56	25.86	26.38	466,116	-0.08(-0.30%)
Jan 04, 2016	26.07	26.53	25.65	26.46	529,400	+0.30(+1.15%)
Dec 31, 2015	24.79	26.16	26.16	26.16	1,797,700	+1.07(+4.26%)
Dec 30, 2015	24.79	25.31	24.41	25.09	2,629,796	-0.13(-0.52%)
Dec 29, 2015	25.99	26.08	25.02	25.22	1,959,668	-0.24(-0.94%)
Dec 28, 2015	25.74	25.74	25.00	25.46	2,189,745	-0.53(-2.04%)
Dec 24, 2015	26.08	25.99	25.99	25.99	887,400	-0.10(-0.38%)
Dec 23, 2015	25.27	26.10	24.80	26.09	1,938,054	+1.40(+5.67%)
Dec 22, 2015	23.57	25.43	23.45	24.69	3,477,856	+1.00(+4.22%)
Dec 21, 2015	22.61	23.72	22.42	23.69	2,415,828	+0.99(+4.36%)
Dec 18, 2015	22.45	23.08	22.26	22.70	2,992,605	+0.14(+0.62%)
Dec 17, 2015	23.04	23.36	22.15	22.56	3,335,635	-0.58(-2.51%)
Dec 16, 2015	22.23	23.45	21.94	23.14	2,147,633	+0.99(+4.47%)
Dec 15, 2015	22.15	22.41	21.69	22.15	2,228,578	+0.28(+1.28%)
Dec 14, 2015	22.38	22.70	21.45	21.87	3,679,169	-0.68(-3.02%)
Dec 11, 2015	23.64	23.94	22.33	22.55	2,145,789	-1.53(-6.35%)
Dec 10, 2015	24.56	24.79	23.87	24.08	2,008,918	-0.57(-2.31%)
Dec 09, 2015	22.89	24.71	22.75	24.65	2,822,267	+1.93(+8.49%)
Dec 08, 2015	21.27	23.13	21.00	22.72	2,848,386	+0.51(+2.30%)
Dec 07, 2015	23.02	23.46	21.33	22.21	3,550,509	-1.53(-6.44%)
Dec 04, 2015	24.38	24.55	23.52	23.74	1,510,355	-0.89(-3.61%)
Dec 03, 2015	25.74	25.79	24.49	24.63	1,662,360	-1.04(-4.05%)
Dec 02, 2015	25.85	26.09	25.35	25.67	1,590,927	-0.56(-2.13%)
Dec 01, 2015	26.54	26.87	25.98	26.23	1,845,858	-0.45(-1.69%)
Nov 30, 2015	26.79	26.96	26.47	26.68	918,690	+0.04(+0.15%)
Nov 27, 2015	26.72	26.80	26.43	26.64	121,729	-0.20(-0.75%)
Nov 25, 2015	26.81	26.84	26.84	26.84	870,400	-0.12(-0.45%)
Nov 24, 2015	26.57	27.26	26.39	26.96	1,018,039	+0.44(+1.66%)
Nov 23, 2015	26.50	26.94	26.27	26.52	732,790	-0.14(-0.53%)
Nov 20, 2015	27.25	27.43	26.45	26.66	877,098	-0.74(-2.70%)
Nov 19, 2015	27.58	27.76	27.17	27.40	902,489	-0.49(-1.76%)
Nov 18, 2015	27.80	28.36	27.25	27.89	897,601	+0.30(+1.09%)
Nov 17, 2015	27.90	28.01	27.34	27.59	678,692	-0.40(-1.43%)
Nov 16, 2015	26.86	28.01	26.86	27.99	705,638	+0.99(+3.67%)
Nov 13, 2015	27.04	27.37	26.36	27.00	891,255	-0.09(-0.33%)
Nov 12, 2015	27.50	27.79	26.99	27.09	436,912	-0.77(-2.76%)
Nov 11, 2015	28.42	28.74	27.59	27.86	395,396	-0.48(-1.69%)
Nov 10, 2015	28.26	28.91	28.04	28.34	763,761	-0.09(-0.32%)
Nov 09, 2015	28.61	29.05	28.21	28.43	752,418	-0.36(-1.25%)
Nov 06, 2015	28.83	29.18	28.58	28.79	516,300	-0.39(-1.34%)
Nov 05, 2015	29.27	29.76	28.76	29.18	835,684	-0.25(-0.85%)
Nov 04, 2015	30.23	30.37	29.15	29.43	811,284	-0.85(-2.81%)
Nov 03, 2015	29.52	30.49	29.45	30.28	1,006,357	+0.89(+3.03%)

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.