Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.77	18.36	17.68	18.26	1,378,069	+0.65(+3.69%)
Jan 28, 2016	17.17	17.90	16.80	17.61	1,822,203	+1.21(+7.38%)
Jan 27, 2016	16.36	16.71	15.85	16.40	1,846,445	-0.17(-1.03%)
Jan 26, 2016	16.04	16.60	15.42	16.57	2,119,614	+0.84(+5.34%)
Jan 25, 2016	16.44	17.30	15.70	15.73	2,191,682	-1.23(-7.25%)
Jan 22, 2016	17.04	17.80	16.55	16.96	1,914,815	+1.04(+6.53%)
Jan 21, 2016	15.07	16.45	14.87	15.92	2,548,357	+0.95(+6.35%)
Jan 20, 2016	16.59	16.59	14.30	14.97	4,182,602	-2.02(-11.89%)
Jan 19, 2016	17.80	18.09	16.59	16.99	1,888,487	-0.82(-4.60%)
Jan 15, 2016	17.75	17.81	17.81	17.81	1,567,000	-1.15(-6.07%)
Jan 14, 2016	18.58	19.12	17.89	18.96	2,485,638	+0.41(+2.21%)
Jan 13, 2016	19.55	20.05	18.11	18.55	1,869,576	-0.95(-4.87%)
Jan 12, 2016	21.02	21.62	18.32	19.50	2,595,984	-1.33(-6.39%)
Jan 11, 2016	21.88	21.98	20.31	20.83	1,430,736	-1.13(-5.15%)
Jan 08, 2016	21.95	22.28	21.58	21.96	861,950	+0.15(+0.69%)
Jan 07, 2016	22.63	23.01	21.60	21.81	1,907,048	-1.27(-5.50%)
Jan 06, 2016	23.56	23.70	22.64	23.08	1,172,669	-1.00(-4.15%)
Jan 05, 2016	23.80	24.22	23.57	24.08	1,400,752	+0.35(+1.47%)
Jan 04, 2016	23.00	23.93	22.78	23.73	1,357,056	+0.66(+2.86%)
Dec 31, 2015	21.97	23.07	23.07	23.07	1,754,600	+0.99(+4.48%)
Dec 30, 2015	21.78	22.43	21.51	22.08	1,131,926	-0.20(-0.90%)
Dec 29, 2015	22.83	23.19	22.03	22.28	1,189,148	-0.38(-1.68%)
Dec 28, 2015	22.59	23.00	22.14	22.66	1,055,666	-0.32(-1.39%)
Dec 24, 2015	23.35	22.98	22.98	22.98	612,600	-0.09(-0.39%)
Dec 23, 2015	22.29	23.11	22.05	23.07	1,738,778	+1.22(+5.58%)
Dec 22, 2015	21.39	22.60	21.23	21.85	2,297,304	+0.49(+2.29%)
Dec 21, 2015	20.87	21.45	20.34	21.36	2,467,660	+0.70(+3.39%)
Dec 18, 2015	20.43	20.95	20.15	20.66	2,823,455	+0.26(+1.27%)
Dec 17, 2015	20.59	20.70	19.61	20.40	1,733,792	-0.32(-1.54%)
Dec 16, 2015	19.77	20.96	19.68	20.72	1,440,996	+0.80(+4.02%)
Dec 15, 2015	20.11	20.44	19.40	19.92	1,826,170	-0.11(-0.55%)
Dec 14, 2015	20.13	20.26	19.31	20.03	2,207,687	-0.36(-1.77%)
Dec 11, 2015	21.68	21.68	20.21	20.39	1,542,106	-1.61(-7.32%)
Dec 10, 2015	22.21	22.71	21.76	22.00	1,232,367	-0.46(-2.05%)
Dec 09, 2015	21.57	23.36	21.24	22.46	2,389,097	+0.97(+4.51%)
Dec 08, 2015	20.32	21.85	19.77	21.49	1,532,336	+0.18(+0.84%)
Dec 07, 2015	21.80	21.80	19.69	21.31	3,485,475	-0.94(-4.22%)
Dec 04, 2015	23.07	23.12	22.10	22.25	1,932,106	-1.05(-4.51%)
Dec 03, 2015	23.88	24.11	23.08	23.30	1,546,949	-0.40(-1.69%)
Dec 02, 2015	23.97	24.30	23.35	23.70	4,045,477	-0.62(-2.55%)
Dec 01, 2015	24.81	25.07	23.78	24.32	1,693,209	-0.53(-2.13%)
Nov 30, 2015	24.80	25.16	24.64	24.85	1,049,782	+0.03(+0.12%)
Nov 27, 2015	24.63	24.90	24.48	24.82	418,773	-0.10(-0.40%)
Nov 25, 2015	24.90	24.92	24.92	24.92	801,900	-0.09(-0.36%)
Nov 24, 2015	24.98	25.53	24.73	25.01	912,627	-0.01(-0.04%)
Nov 23, 2015	24.98	25.31	24.69	25.02	1,018,326	+0.02(+0.08%)
Nov 20, 2015	25.01	25.53	24.89	25.00	1,185,742	-0.14(-0.56%)
Nov 19, 2015	25.13	25.37	24.96	25.14	1,274,191	-0.18(-0.71%)
Nov 18, 2015	25.26	25.61	24.95	25.32	936,593	+0.11(+0.44%)
Nov 17, 2015	25.52	25.66	25.05	25.21	731,686	-0.42(-1.64%)
Nov 16, 2015	25.05	25.67	24.96	25.63	974,447	+0.70(+2.81%)
Nov 13, 2015	25.43	25.59	24.76	24.93	1,508,751	-0.46(-1.81%)
Nov 12, 2015	25.64	25.96	25.24	25.39	1,061,143	-0.69(-2.65%)
Nov 11, 2015	26.14	26.43	25.82	26.08	1,325,140	-0.24(-0.91%)
Nov 10, 2015	26.05	26.48	26.05	26.32	724,238	+0.13(+0.50%)
Nov 09, 2015	26.44	26.98	26.06	26.19	809,363	-0.32(-1.21%)
Nov 06, 2015	26.93	27.17	26.38	26.51	946,891	-0.74(-2.72%)
Nov 05, 2015	27.00	27.54	26.72	27.25	1,666,767	+0.08(+0.29%)
Nov 04, 2015	29.07	29.62	26.96	27.17	2,651,819	-2.48(-8.36%)
Nov 03, 2015	28.75	29.99	28.56	29.65	1,076,542	+1.07(+3.74%)

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.