Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.15	17.55	17.08	17.49	818,851	+0.39(+2.28%)
Jan 28, 2016	17.60	17.64	16.75	17.10	785,251	-0.35(-2.01%)
Jan 27, 2016	16.98	17.87	16.90	17.45	2,147,193	+0.52(+3.07%)
Jan 26, 2016	17.99	17.99	16.69	16.93	2,516,883	-0.97(-5.42%)
Jan 25, 2016	18.24	18.24	17.81	17.90	1,006,171	-0.37(-2.03%)
Jan 22, 2016	17.93	18.28	17.77	18.27	730,659	+0.58(+3.28%)
Jan 21, 2016	17.61	18.00	17.51	17.69	789,338	+0.18(+1.03%)
Jan 20, 2016	17.76	18.17	17.05	17.51	1,529,289	-0.39(-2.18%)
Jan 19, 2016	19.06	19.11	17.54	17.90	2,545,557	-1.60(-8.21%)
Jan 15, 2016	19.74	19.50	19.50	19.50	665,800	-0.60(-2.99%)
Jan 14, 2016	19.58	20.16	19.22	20.10	728,187	+0.54(+2.76%)
Jan 13, 2016	19.95	20.14	19.38	19.56	571,681	-0.44(-2.20%)
Jan 12, 2016	19.92	20.00	19.62	20.00	557,725	+0.19(+0.96%)
Jan 11, 2016	19.69	19.90	19.54	19.81	489,030	+0.16(+0.81%)
Jan 08, 2016	19.44	19.84	19.40	19.65	506,957	+0.25(+1.29%)
Jan 07, 2016	19.84	20.09	19.33	19.40	1,002,135	-0.64(-3.19%)
Jan 06, 2016	20.15	20.54	20.00	20.04	580,175	-0.27(-1.33%)
Jan 05, 2016	20.27	20.41	20.12	20.31	657,348	+0.08(+0.40%)
Jan 04, 2016	20.49	20.66	20.14	20.23	670,043	-0.57(-2.74%)
Dec 31, 2015	20.82	20.80	20.80	20.80	714,800	+0.00(+0.00%)
Dec 30, 2015	21.07	21.07	20.72	20.80	466,318	-0.31(-1.47%)
Dec 29, 2015	20.91	21.15	20.82	21.11	457,200	+0.25(+1.20%)
Dec 28, 2015	21.03	21.21	20.66	20.86	393,283	-0.24(-1.14%)
Dec 24, 2015	20.83	21.10	21.10	21.10	164,400	+0.29(+1.39%)
Dec 23, 2015	20.93	21.00	20.64	20.81	615,525	-0.06(-0.29%)
Dec 22, 2015	20.93	21.00	20.68	20.87	410,879	-0.04(-0.19%)
Dec 21, 2015	20.82	20.93	20.66	20.91	774,320	+0.21(+1.01%)
Dec 18, 2015	20.58	20.87	20.55	20.70	1,401,244	+0.03(+0.15%)
Dec 17, 2015	20.75	21.17	20.67	20.67	955,770	-0.06(-0.29%)
Dec 16, 2015	20.36	20.95	20.36	20.73	915,542	+0.50(+2.47%)
Dec 15, 2015	20.35	20.60	20.01	20.23	892,667	+0.04(+0.20%)
Dec 14, 2015	20.26	20.43	20.16	20.19	1,032,050	-0.08(-0.39%)
Dec 11, 2015	20.19	20.34	19.86	20.27	771,971	-0.12(-0.59%)
Dec 10, 2015	20.25	20.58	20.22	20.39	575,684	+0.14(+0.69%)
Dec 09, 2015	20.15	20.34	19.92	20.25	1,089,388	+0.10(+0.50%)
Dec 08, 2015	20.01	20.22	19.85	20.15	752,106	+0.12(+0.60%)
Dec 07, 2015	20.05	20.14	19.85	20.03	1,200,060	-0.03(-0.15%)
Dec 04, 2015	19.99	20.20	19.82	20.06	597,041	+0.05(+0.25%)
Dec 03, 2015	19.99	20.40	19.73	20.01	930,146	+0.15(+0.76%)
Dec 02, 2015	20.11	20.22	19.74	19.86	1,148,258	-0.07(-0.35%)
Dec 01, 2015	19.68	20.11	19.58	19.93	2,289,170	+0.15(+0.76%)
Nov 30, 2015	20.00	20.05	19.68	19.78	560,369	-0.17(-0.85%)
Nov 27, 2015	20.00	20.03	19.72	19.95	419,676	+0.07(+0.35%)
Nov 25, 2015	19.78	19.88	19.88	19.88	635,400	+0.13(+0.66%)
Nov 24, 2015	19.89	19.99	19.64	19.75	699,964	-0.18(-0.90%)
Nov 23, 2015	20.02	20.09	19.84	19.93	700,230	-0.07(-0.35%)
Nov 20, 2015	20.19	20.31	19.82	20.00	454,263	-0.10(-0.50%)
Nov 19, 2015	20.09	20.33	19.95	20.10	526,923	-0.01(-0.05%)
Nov 18, 2015	20.29	20.80	19.46	20.11	1,138,629	-0.69(-3.32%)
Nov 17, 2015	20.43	20.92	20.19	20.80	1,643,198	+0.44(+2.16%)
Nov 16, 2015	20.76	20.76	20.09	20.36	1,439,056	-0.47(-2.26%)
Nov 13, 2015	20.78	21.05	20.64	20.83	825,166	-0.01(-0.05%)
Nov 12, 2015	21.01	21.25	20.73	20.84	469,257	-0.27(-1.28%)
Nov 11, 2015	21.03	21.21	21.00	21.11	802,447	+0.18(+0.86%)
Nov 10, 2015	21.01	21.38	20.88	20.93	820,756	-0.09(-0.43%)
Nov 09, 2015	20.86	21.11	20.50	21.02	1,211,868	+0.10(+0.48%)
Nov 06, 2015	20.34	21.13	20.34	20.92	1,032,986	+0.60(+2.95%)
Nov 05, 2015	20.75	20.97	19.96	20.32	909,018	-0.56(-2.68%)
Nov 04, 2015	21.47	21.70	20.59	20.88	1,744,345	-0.45(-2.11%)
Nov 03, 2015	21.49	21.59	21.27	21.33	827,903	-0.19(-0.88%)

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.