Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.31	14.72	14.31	14.72	15,344,330	+0.49(+3.45%)
Jan 28, 2016	14.33	14.40	14.15	14.23	14,284,905	+0.06(+0.45%)
Jan 27, 2016	13.93	14.45	13.86	14.16	21,401,592	+0.16(+1.13%)
Jan 26, 2016	13.27	14.27	13.25	14.01	24,596,828	+0.75(+5.67%)
Jan 25, 2016	13.48	13.55	13.14	13.25	17,105,268	-0.27(-1.99%)
Jan 22, 2016	13.60	13.66	13.40	13.52	16,275,246	+0.13(+1.00%)
Jan 21, 2016	13.25	13.68	13.10	13.39	18,415,798	+0.19(+1.44%)
Jan 20, 2016	12.86	13.29	12.76	13.20	22,195,478	-0.06(-0.42%)
Jan 19, 2016	13.46	13.54	13.12	13.25	14,170,959	-0.09(-0.65%)
Jan 15, 2016	13.40	13.34	13.34	13.34	20,671,520	-0.34(-2.49%)
Jan 14, 2016	13.54	13.82	13.47	13.68	12,644,434	+0.19(+1.41%)
Jan 13, 2016	13.76	13.95	13.46	13.49	21,049,738	-0.22(-1.62%)
Jan 12, 2016	13.83	13.93	13.53	13.71	18,208,136	+0.02(+0.17%)
Jan 11, 2016	13.59	13.88	13.56	13.69	20,053,348	+0.13(+0.93%)
Jan 08, 2016	13.59	13.78	13.52	13.56	21,308,980	+0.04(+0.29%)
Jan 07, 2016	13.56	13.76	13.48	13.52	14,611,601	-0.32(-2.29%)
Jan 06, 2016	13.91	13.99	13.75	13.84	15,957,039	-0.32(-2.23%)
Jan 05, 2016	14.17	14.29	14.02	14.16	15,087,489	-0.01(-0.06%)
Jan 04, 2016	14.20	14.22	14.03	14.16	13,706,925	-0.29(-2.02%)
Dec 31, 2015	14.51	14.46	14.46	14.46	9,357,026	-0.17(-1.14%)
Dec 30, 2015	14.60	14.75	14.59	14.62	7,171,501	+0.00(+0.00%)
Dec 29, 2015	14.49	14.67	14.49	14.62	8,906,346	+0.22(+1.54%)
Dec 28, 2015	14.61	14.65	14.30	14.40	8,087,655	-0.28(-1.89%)
Dec 24, 2015	14.69	14.68	14.68	14.68	3,999,658	+0.01(+0.05%)
Dec 23, 2015	14.43	14.69	14.42	14.67	13,162,928	+0.31(+2.15%)
Dec 22, 2015	14.28	14.43	14.25	14.36	10,699,919	+0.10(+0.72%)
Dec 21, 2015	14.28	14.38	14.17	14.26	15,139,464	+0.02(+0.17%)
Dec 18, 2015	14.20	14.35	14.15	14.23	28,815,726	-0.07(-0.50%)
Dec 17, 2015	14.38	14.49	14.29	14.31	16,817,480	-0.34(-2.32%)
Dec 16, 2015	14.22	14.70	14.19	14.65	24,831,362	+0.51(+3.64%)
Dec 15, 2015	14.37	14.44	14.05	14.13	13,798,089	-0.16(-1.11%)
Dec 14, 2015	14.72	14.73	14.20	14.29	20,764,382	-0.48(-3.27%)
Dec 11, 2015	14.83	14.83	14.31	14.77	36,333,808	+0.78(+5.60%)
Dec 10, 2015	14.04	14.23	13.91	13.99	10,238,718	-0.05(-0.34%)
Dec 09, 2015	14.01	14.29	13.99	14.04	12,267,829	-0.06(-0.45%)
Dec 08, 2015	14.10	14.17	13.92	14.10	14,006,386	-0.17(-1.16%)
Dec 07, 2015	14.20	14.32	14.07	14.27	12,254,680	+0.01(+0.06%)
Dec 04, 2015	14.09	14.28	14.00	14.26	17,684,454	+0.16(+1.12%)
Dec 03, 2015	14.90	14.93	14.04	14.10	25,400,106	-0.72(-4.86%)
Dec 02, 2015	14.86	15.03	14.79	14.82	12,169,632	-0.06(-0.43%)
Dec 01, 2015	14.93	14.97	14.77	14.88	9,521,838	+0.07(+0.48%)
Nov 30, 2015	14.91	15.00	14.80	14.81	12,679,853	-0.02(-0.16%)
Nov 27, 2015	14.98	15.01	14.84	14.84	3,741,613	-0.17(-1.11%)
Nov 25, 2015	15.01	15.00	15.00	15.00	11,855,327	+0.01(+0.05%)
Nov 24, 2015	14.94	15.08	14.82	14.99	12,601,051	-0.08(-0.52%)
Nov 23, 2015	15.04	15.25	15.01	15.07	11,592,806	+0.06(+0.42%)
Nov 20, 2015	15.02	15.11	14.97	15.01	11,747,082	-0.01(-0.05%)
Nov 19, 2015	14.89	15.18	14.87	15.02	12,391,805	+0.13(+0.85%)
Nov 18, 2015	14.64	14.94	14.57	14.89	12,085,777	+0.30(+2.06%)
Nov 17, 2015	14.51	14.79	14.47	14.59	11,264,146	+0.09(+0.60%)
Nov 16, 2015	14.14	14.60	14.11	14.50	9,611,276	+0.32(+2.29%)
Nov 13, 2015	14.27	14.41	14.09	14.18	19,756,750	-0.17(-1.16%)
Nov 12, 2015	14.54	14.67	14.33	14.35	9,879,770	-0.29(-2.00%)
Nov 11, 2015	14.88	14.92	14.64	14.64	7,751,752	-0.21(-1.44%)
Nov 10, 2015	14.70	14.91	14.67	14.85	13,732,974	+0.10(+0.70%)
Nov 09, 2015	14.80	14.87	14.70	14.75	15,550,140	-0.12(-0.79%)
Nov 06, 2015	14.92	15.03	14.81	14.87	14,582,223	-0.11(-0.73%)
Nov 05, 2015	14.76	15.09	14.76	14.98	10,339,606	+0.15(+1.01%)
Nov 04, 2015	14.81	14.96	14.72	14.83	10,059,772	+0.03(+0.21%)
Nov 03, 2015	14.69	14.91	14.68	14.80	14,890,926	+0.01(+0.05%)

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.