Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.34	20.81	20.27	20.76	900,579	+0.46(+2.25%)
Jan 28, 2016	20.40	20.50	19.95	20.30	404,282	+0.65(+3.33%)
Jan 27, 2016	19.56	20.11	19.38	19.65	496,629	-0.06(-0.31%)
Jan 26, 2016	19.27	19.72	19.15	19.71	343,882	+0.73(+3.85%)
Jan 25, 2016	19.43	19.77	18.98	18.98	2,916,987	-0.78(-3.97%)
Jan 22, 2016	19.66	19.87	19.39	19.76	1,251,937	+0.88(+4.64%)
Jan 21, 2016	18.33	19.04	18.16	18.89	685,494	+0.60(+3.29%)
Jan 20, 2016	18.46	18.51	17.72	18.29	696,830	-0.58(-3.07%)
Jan 19, 2016	19.37	19.41	18.60	18.86	692,052	-0.30(-1.55%)
Jan 15, 2016	19.08	19.16	19.16	19.16	499,766	-0.71(-3.56%)
Jan 14, 2016	19.26	20.04	19.05	19.87	269,420	+0.85(+4.44%)
Jan 13, 2016	19.55	19.75	18.85	19.02	352,605	-0.32(-1.65%)
Jan 12, 2016	19.57	19.64	18.90	19.34	733,712	+0.00(+0.00%)
Jan 11, 2016	19.80	19.80	19.12	19.34	437,024	-0.35(-1.80%)
Jan 08, 2016	20.11	20.11	19.64	19.70	251,724	-0.26(-1.28%)
Jan 07, 2016	20.06	20.46	19.89	19.95	439,141	-0.59(-2.86%)
Jan 06, 2016	20.71	20.81	20.43	20.54	169,216	-0.74(-3.47%)
Jan 05, 2016	21.21	21.29	20.97	21.28	272,603	+0.01(+0.04%)
Jan 04, 2016	21.19	21.41	20.96	21.27	230,794	-0.08(-0.36%)
Dec 31, 2015	21.25	21.35	21.35	21.35	293,215	-0.01(-0.04%)
Dec 30, 2015	21.50	21.62	21.35	21.35	372,009	-0.34(-1.55%)
Dec 29, 2015	21.82	21.91	21.59	21.69	436,387	+0.14(+0.67%)
Dec 28, 2015	21.61	21.61	21.42	21.54	590,631	-0.36(-1.63%)
Dec 24, 2015	22.01	21.90	21.90	21.90	264,983	-0.13(-0.59%)
Dec 23, 2015	21.53	22.03	21.53	22.03	853,729	+0.94(+4.48%)
Dec 22, 2015	20.84	21.20	20.81	21.09	1,690,262	+0.29(+1.39%)
Dec 21, 2015	20.92	21.05	20.65	20.80	658,305	+0.00(+0.00%)
Dec 18, 2015	21.01	21.10	20.80	20.80	654,211	-0.24(-1.14%)
Dec 17, 2015	21.54	21.55	21.04	21.04	433,644	-0.58(-2.70%)
Dec 16, 2015	21.65	21.72	21.31	21.62	799,210	+0.06(+0.28%)
Dec 15, 2015	21.33	21.65	21.33	21.56	732,268	+0.49(+2.34%)
Dec 14, 2015	20.95	21.14	20.66	21.07	945,238	+0.07(+0.32%)
Dec 11, 2015	21.45	21.45	20.99	21.00	807,270	-0.78(-3.60%)
Dec 10, 2015	21.61	22.06	21.59	21.78	1,136,205	+0.09(+0.41%)
Dec 09, 2015	21.51	22.11	21.46	21.69	443,169	+0.34(+1.57%)
Dec 08, 2015	21.19	21.66	20.99	21.36	3,340,211	-0.30(-1.38%)
Dec 07, 2015	21.99	21.99	21.43	21.66	294,457	-0.90(-4.01%)
Dec 04, 2015	22.51	22.64	22.26	22.56	399,965	-0.13(-0.56%)
Dec 03, 2015	23.19	23.23	22.62	22.69	337,678	-0.37(-1.62%)
Dec 02, 2015	23.55	23.60	22.98	23.06	226,994	-0.61(-2.56%)
Dec 01, 2015	23.52	23.67	23.49	23.67	167,395	+0.22(+0.92%)
Nov 30, 2015	23.46	23.62	23.42	23.45	200,950	+0.06(+0.26%)
Nov 27, 2015	23.41	23.46	23.32	23.39	41,251	-0.16(-0.70%)
Nov 25, 2015	23.58	23.55	23.55	23.55	102,805	-0.13(-0.54%)
Nov 24, 2015	23.30	23.77	23.30	23.68	184,116	+0.44(+1.90%)
Nov 23, 2015	23.12	23.37	23.05	23.24	244,209	+0.04(+0.19%)
Nov 20, 2015	23.50	23.59	23.17	23.20	331,313	-0.31(-1.33%)
Nov 19, 2015	23.61	23.70	23.40	23.51	172,969	-0.13(-0.57%)
Nov 18, 2015	23.42	23.69	23.30	23.64	521,076	+0.38(+1.64%)
Nov 17, 2015	23.44	23.53	23.23	23.26	698,959	-0.18(-0.76%)
Nov 16, 2015	22.73	23.44	22.73	23.44	304,601	+0.72(+3.19%)
Nov 13, 2015	22.75	22.87	22.52	22.72	129,549	-0.16(-0.72%)
Nov 12, 2015	23.09	23.19	22.85	22.88	138,764	-0.53(-2.27%)
Nov 11, 2015	23.82	23.83	23.38	23.41	191,757	-0.40(-1.66%)
Nov 10, 2015	23.69	23.92	23.61	23.81	137,618	+0.02(+0.09%)
Nov 09, 2015	24.02	24.21	23.72	23.79	125,185	-0.27(-1.12%)
Nov 06, 2015	24.02	24.14	23.78	24.05	363,990	-0.22(-0.89%)
Nov 05, 2015	24.46	24.64	24.21	24.27	114,512	-0.34(-1.37%)
Nov 04, 2015	24.90	24.91	24.45	24.61	223,077	-0.21(-0.84%)
Nov 03, 2015	24.32	24.94	24.32	24.82	542,016	+0.58(+2.40%)

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.