Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.77	19.15	18.27	19.15	1,422,067	+0.50(+2.70%)
Jan 28, 2016	18.14	18.97	18.14	18.65	1,241,620	+0.73(+4.06%)
Jan 27, 2016	17.57	18.43	17.35	17.92	1,320,421	+0.18(+1.04%)
Jan 26, 2016	16.80	17.88	16.80	17.74	1,537,539	+0.89(+5.27%)
Jan 25, 2016	17.64	17.74	16.82	16.85	1,659,113	-0.97(-5.43%)
Jan 22, 2016	17.03	17.89	17.02	17.82	2,312,371	+1.14(+6.80%)
Jan 21, 2016	16.83	17.30	16.67	16.68	1,785,477	-0.24(-1.42%)
Jan 20, 2016	16.92	17.11	16.19	16.92	1,275,145	-0.34(-1.95%)
Jan 19, 2016	17.63	17.88	17.16	17.26	1,390,964	-0.19(-1.10%)
Jan 15, 2016	17.43	17.45	17.45	17.45	1,055,550	-0.46(-2.54%)
Jan 14, 2016	17.67	18.11	17.17	17.91	1,083,070	+0.35(+2.00%)
Jan 13, 2016	18.52	18.62	17.44	17.55	1,152,873	-0.94(-5.10%)
Jan 12, 2016	18.93	18.97	18.04	18.50	1,071,926	-0.25(-1.32%)
Jan 11, 2016	18.94	19.27	18.72	18.75	1,422,098	-0.14(-0.72%)
Jan 08, 2016	19.40	19.50	18.86	18.88	1,430,452	-0.41(-2.11%)
Jan 07, 2016	19.62	19.66	19.11	19.29	2,760,876	-0.45(-2.27%)
Jan 06, 2016	19.76	20.22	19.55	19.74	1,383,615	-0.39(-1.95%)
Jan 05, 2016	19.89	20.30	19.78	20.13	1,336,426	+0.22(+1.12%)
Jan 04, 2016	19.90	20.17	19.66	19.90	2,146,529	-0.22(-1.07%)
Dec 31, 2015	20.06	20.12	20.12	20.12	1,100,459	-0.11(-0.55%)
Dec 30, 2015	20.22	20.41	20.10	20.23	839,866	-0.10(-0.51%)
Dec 29, 2015	20.36	20.60	20.14	20.34	776,948	+0.18(+0.87%)
Dec 28, 2015	20.10	20.34	19.83	20.16	965,458	-0.04(-0.20%)
Dec 24, 2015	20.29	20.20	20.20	20.20	386,042	-0.01(-0.04%)
Dec 23, 2015	19.86	20.41	19.67	20.21	1,348,019	+0.41(+2.06%)
Dec 22, 2015	19.47	19.81	19.15	19.80	1,402,705	+0.38(+1.93%)
Dec 21, 2015	19.15	19.67	19.05	19.43	1,649,332	+0.20(+1.04%)
Dec 18, 2015	18.92	19.62	18.67	19.23	6,809,258	-0.02(-0.12%)
Dec 17, 2015	19.96	20.26	19.19	19.25	1,204,453	-0.66(-3.29%)
Dec 16, 2015	19.77	19.99	19.31	19.90	1,410,809	+0.30(+1.55%)
Dec 15, 2015	19.80	19.98	19.45	19.60	1,359,877	-0.06(-0.28%)
Dec 14, 2015	19.90	20.21	19.33	19.66	1,533,360	-0.39(-1.95%)
Dec 11, 2015	20.10	20.10	19.55	20.05	1,656,354	-0.41(-1.99%)
Dec 10, 2015	20.11	20.52	19.94	20.46	1,138,078	+0.30(+1.47%)
Dec 09, 2015	19.94	20.66	19.94	20.16	1,327,181	-0.20(-0.98%)
Dec 08, 2015	20.81	21.02	20.28	20.36	1,272,004	-0.84(-3.96%)
Dec 07, 2015	21.94	22.35	21.12	21.20	1,023,835	-0.88(-3.98%)
Dec 04, 2015	22.12	22.34	21.92	22.08	1,095,873	-0.05(-0.22%)
Dec 03, 2015	22.49	22.62	22.07	22.13	1,050,706	-0.15(-0.68%)
Dec 02, 2015	23.15	23.26	22.19	22.28	1,213,798	-0.80(-3.46%)
Dec 01, 2015	23.23	23.32	22.75	23.08	817,497	-0.01(-0.03%)
Nov 30, 2015	23.23	23.26	22.98	23.09	639,789	-0.02(-0.07%)
Nov 27, 2015	23.28	23.28	22.87	23.10	201,762	-0.16(-0.68%)
Nov 25, 2015	23.23	23.26	23.26	23.26	303,984	-0.03(-0.14%)
Nov 24, 2015	22.79	23.37	22.78	23.29	441,867	+0.30(+1.31%)
Nov 23, 2015	22.90	23.16	22.83	22.99	284,401	+0.08(+0.35%)
Nov 20, 2015	22.79	23.07	22.76	22.91	352,033	+0.13(+0.59%)
Nov 19, 2015	22.92	23.10	22.62	22.78	460,544	-0.21(-0.93%)
Nov 18, 2015	22.83	23.02	22.50	22.99	647,529	+0.27(+1.19%)
Nov 17, 2015	22.94	23.06	22.65	22.72	480,195	-0.08(-0.35%)
Nov 16, 2015	22.35	22.84	22.26	22.80	450,157	+0.37(+1.66%)
Nov 13, 2015	22.67	22.86	22.33	22.43	676,544	-0.39(-1.70%)
Nov 12, 2015	23.34	23.39	22.67	22.82	765,340	-0.77(-3.26%)
Nov 11, 2015	24.15	24.27	23.49	23.59	664,129	-0.48(-2.01%)
Nov 10, 2015	23.62	24.07	23.59	24.07	698,950	+0.35(+1.47%)
Nov 09, 2015	23.86	24.55	23.43	23.72	645,169	-0.14(-0.60%)
Nov 06, 2015	23.52	24.43	22.92	23.86	929,586	+0.52(+2.24%)
Nov 05, 2015	22.83	23.60	22.80	23.34	706,469	+0.44(+1.94%)
Nov 04, 2015	22.88	22.97	22.59	22.90	460,625	+0.10(+0.42%)
Nov 03, 2015	22.54	23.07	22.47	22.80	843,648	+0.29(+1.27%)

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.