Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.58	14.18	13.42	14.16	951,662	+0.59(+4.35%)
Jan 28, 2016	13.98	14.05	13.39	13.57	919,332	-0.00(-0.03%)
Jan 27, 2016	14.31	14.31	13.55	13.57	807,889	-0.74(-5.14%)
Jan 26, 2016	14.21	14.45	14.03	14.31	835,482	+0.01(+0.09%)
Jan 25, 2016	14.42	14.93	14.29	14.29	1,054,298	-0.57(-3.84%)
Jan 22, 2016	13.72	14.97	13.64	14.87	1,529,639	+1.23(+9.01%)
Jan 21, 2016	13.67	13.89	13.43	13.64	1,684,273	-0.00(-0.03%)
Jan 20, 2016	13.64	13.81	13.24	13.64	1,304,855	-0.42(-2.96%)
Jan 19, 2016	14.45	14.50	13.76	14.06	901,136	-0.26(-1.81%)
Jan 15, 2016	14.48	14.32	14.32	14.32	434,856	-0.49(-3.33%)
Jan 14, 2016	14.24	14.85	13.96	14.81	696,962	+0.67(+4.72%)
Jan 13, 2016	15.23	15.36	13.91	14.14	953,136	-0.94(-6.22%)
Jan 12, 2016	15.20	15.49	14.62	15.08	1,265,139	+0.02(+0.11%)
Jan 11, 2016	14.91	15.36	14.87	15.06	972,150	+0.22(+1.47%)
Jan 08, 2016	15.12	15.30	14.78	14.84	854,037	-0.23(-1.50%)
Jan 07, 2016	14.85	15.23	14.78	15.07	808,923	-0.18(-1.19%)
Jan 06, 2016	15.27	15.49	14.97	15.25	953,730	-0.40(-2.56%)
Jan 05, 2016	15.35	15.70	15.35	15.65	1,001,885	+0.31(+2.00%)
Jan 04, 2016	15.72	15.76	15.15	15.35	995,268	-0.56(-3.53%)
Dec 31, 2015	16.07	15.91	15.91	15.91	456,376	-0.27(-1.67%)
Dec 30, 2015	16.01	16.34	15.94	16.18	359,995	-0.04(-0.22%)
Dec 29, 2015	16.23	16.36	16.01	16.22	515,739	+0.16(+1.01%)
Dec 28, 2015	16.42	16.47	15.99	16.05	635,384	-0.49(-2.98%)
Dec 24, 2015	16.55	16.55	16.55	16.55	227,322	+0.00(+0.02%)
Dec 23, 2015	16.24	16.57	16.14	16.54	464,106	+0.43(+2.69%)
Dec 22, 2015	15.91	16.22	15.84	16.11	536,327	+0.22(+1.40%)
Dec 21, 2015	15.87	15.98	15.54	15.89	860,698	+0.05(+0.31%)
Dec 18, 2015	15.88	16.08	15.69	15.84	2,374,076	-0.13(-0.78%)
Dec 17, 2015	16.38	16.56	15.96	15.96	1,227,098	-0.42(-2.54%)
Dec 16, 2015	16.26	16.48	16.08	16.38	676,302	+0.08(+0.52%)
Dec 15, 2015	16.62	16.76	16.11	16.30	794,339	+0.06(+0.35%)
Dec 14, 2015	16.64	16.73	16.12	16.24	943,548	-0.56(-3.32%)
Dec 11, 2015	17.24	17.35	16.67	16.80	902,472	-0.78(-4.42%)
Dec 10, 2015	17.23	17.74	17.02	17.57	911,728	+0.17(+0.95%)
Dec 09, 2015	17.39	17.86	17.17	17.41	837,958	+0.03(+0.19%)
Dec 08, 2015	16.87	17.47	16.84	17.38	906,719	-0.02(-0.12%)
Dec 07, 2015	17.99	17.99	17.18	17.40	1,105,840	-0.78(-4.31%)
Dec 04, 2015	18.37	18.57	18.01	18.18	671,523	-0.26(-1.40%)
Dec 03, 2015	18.69	18.81	18.33	18.44	812,008	-0.18(-0.98%)
Dec 02, 2015	18.94	18.97	18.45	18.62	1,102,662	-0.53(-2.76%)
Dec 01, 2015	19.20	19.34	18.60	19.15	1,139,906	-0.15(-0.80%)
Nov 30, 2015	19.38	19.55	19.29	19.30	1,099,105	-0.04(-0.19%)
Nov 27, 2015	19.10	19.42	19.02	19.34	409,088	+0.15(+0.76%)
Nov 25, 2015	19.20	19.19	19.19	19.19	428,424	-0.06(-0.32%)
Nov 24, 2015	18.95	19.40	18.77	19.26	1,080,209	+0.29(+1.51%)
Nov 23, 2015	18.47	18.98	18.30	18.97	1,190,303	+0.53(+2.87%)
Nov 20, 2015	18.13	18.49	18.02	18.44	1,001,331	+0.36(+2.01%)
Nov 19, 2015	17.82	18.25	17.61	18.07	597,796	+0.25(+1.38%)
Nov 18, 2015	17.50	17.89	17.47	17.83	684,213	+0.41(+2.34%)
Nov 17, 2015	17.00	17.48	16.88	17.42	948,770	+0.37(+2.16%)
Nov 16, 2015	16.92	17.15	16.67	17.05	883,302	+0.08(+0.48%)
Nov 13, 2015	16.88	17.09	16.58	16.97	1,089,089	+0.07(+0.43%)
Nov 12, 2015	17.31	17.64	16.85	16.90	1,173,307	-0.56(-3.20%)
Nov 11, 2015	17.89	18.05	17.44	17.46	1,345,674	-0.48(-2.66%)
Nov 10, 2015	18.11	18.22	17.83	17.93	1,035,467	-0.25(-1.36%)
Nov 09, 2015	18.23	18.43	17.94	18.18	953,549	-0.05(-0.27%)
Nov 06, 2015	18.39	18.56	18.16	18.23	1,003,637	-0.27(-1.44%)
Nov 05, 2015	18.47	18.69	18.28	18.50	787,898	-0.01(-0.04%)
Nov 04, 2015	18.75	18.86	18.40	18.50	1,210,243	-0.23(-1.24%)
Nov 03, 2015	18.09	18.83	18.02	18.74	725,391	+0.52(+2.85%)

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.