Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.06	18.37	18.01	18.36	51,428,244	+0.53(+2.96%)
Jan 28, 2016	18.31	18.36	17.74	17.83	41,243,428	-0.25(-1.39%)
Jan 27, 2016	18.28	18.45	17.98	18.08	31,939,638	-0.22(-1.22%)
Jan 26, 2016	17.94	18.41	17.94	18.31	32,599,250	+0.42(+2.37%)
Jan 25, 2016	18.04	18.15	17.86	17.88	83,007,032	-0.15(-0.86%)
Jan 22, 2016	18.21	18.25	17.74	18.04	71,325,104	+0.36(+2.05%)
Jan 21, 2016	17.82	18.10	17.65	17.67	59,945,756	+0.00(+0.00%)
Jan 20, 2016	18.06	18.14	17.34	17.67	108,337,576	-0.73(-3.98%)
Jan 19, 2016	18.37	18.55	18.21	18.41	68,062,944	+0.18(+0.97%)
Jan 15, 2016	18.47	18.23	18.23	18.23	83,042,792	-0.80(-4.22%)
Jan 14, 2016	19.06	19.22	18.88	19.03	55,586,236	+0.05(+0.24%)
Jan 13, 2016	19.62	19.70	18.96	18.99	43,312,144	-0.58(-2.96%)
Jan 12, 2016	19.69	19.73	19.32	19.57	39,025,484	+0.06(+0.32%)
Jan 11, 2016	19.24	19.56	19.24	19.50	41,910,488	+0.38(+1.98%)
Jan 08, 2016	19.72	19.78	19.08	19.13	37,068,580	-0.49(-2.48%)
Jan 07, 2016	19.67	19.87	19.39	19.61	56,009,052	-0.46(-2.31%)
Jan 06, 2016	20.13	20.18	19.93	20.07	39,905,448	-0.22(-1.07%)
Jan 05, 2016	20.48	20.58	20.21	20.29	28,497,616	-0.09(-0.45%)
Jan 04, 2016	20.37	20.39	19.97	20.38	46,418,168	-0.41(-1.99%)
Dec 31, 2015	20.97	20.80	20.80	20.80	22,252,164	-0.29(-1.36%)
Dec 30, 2015	21.18	21.27	21.08	21.08	13,867,630	-0.18(-0.86%)
Dec 29, 2015	21.01	21.31	20.98	21.27	21,309,106	+0.35(+1.68%)
Dec 28, 2015	20.91	20.96	20.78	20.91	18,547,692	-0.05(-0.26%)
Dec 24, 2015	20.99	20.97	20.97	20.97	10,710,392	-0.02(-0.07%)
Dec 23, 2015	20.71	20.99	20.68	20.98	24,553,070	+0.39(+1.90%)
Dec 22, 2015	20.56	20.60	20.34	20.59	24,765,324	+0.20(+0.96%)
Dec 21, 2015	20.36	20.41	20.23	20.40	26,431,802	+0.28(+1.39%)
Dec 18, 2015	20.37	20.54	20.11	20.12	47,964,244	-0.34(-1.68%)
Dec 17, 2015	20.90	20.91	20.45	20.46	32,398,862	-0.39(-1.89%)
Dec 16, 2015	20.68	20.90	20.43	20.86	29,677,930	+0.29(+1.43%)
Dec 15, 2015	20.46	20.76	20.38	20.56	39,687,008	+0.28(+1.36%)
Dec 14, 2015	20.14	20.31	19.88	20.29	42,755,528	+0.25(+1.26%)
Dec 11, 2015	20.29	20.29	20.01	20.03	44,782,016	-0.47(-2.28%)
Dec 10, 2015	20.48	20.71	20.42	20.50	30,531,828	+0.03(+0.15%)
Dec 09, 2015	20.65	20.95	20.42	20.47	31,499,448	-0.32(-1.55%)
Dec 08, 2015	20.81	20.90	20.69	20.79	24,333,612	-0.26(-1.24%)
Dec 07, 2015	21.11	21.11	20.88	21.05	20,043,544	+0.01(+0.04%)
Dec 04, 2015	20.64	21.10	20.64	21.05	36,749,064	+0.41(+1.97%)
Dec 03, 2015	21.16	21.21	20.54	20.64	33,666,980	-0.38(-1.79%)
Dec 02, 2015	21.05	21.37	20.96	21.01	38,099,412	-0.10(-0.47%)
Dec 01, 2015	20.83	21.18	20.83	21.11	41,007,732	+0.25(+1.17%)
Nov 30, 2015	20.94	21.05	20.83	20.87	40,109,040	-0.05(-0.26%)
Nov 27, 2015	20.87	21.05	20.86	20.92	12,446,863	+0.06(+0.29%)
Nov 25, 2015	20.92	20.86	20.86	20.86	29,343,764	-0.02(-0.11%)
Nov 24, 2015	20.87	21.01	20.68	20.88	42,884,496	-0.12(-0.58%)
Nov 23, 2015	21.18	21.32	20.94	21.01	32,232,446	-0.11(-0.51%)
Nov 20, 2015	21.13	21.27	21.03	21.11	34,606,328	+0.15(+0.73%)
Nov 19, 2015	20.75	21.18	20.72	20.96	35,800,296	+0.19(+0.92%)
Nov 18, 2015	20.68	20.80	20.47	20.77	35,256,108	+0.24(+1.16%)
Nov 17, 2015	20.52	20.88	20.43	20.53	39,812,328	+0.02(+0.08%)
Nov 16, 2015	19.97	20.67	19.96	20.52	58,631,860	+0.44(+2.21%)
Nov 13, 2015	20.13	20.43	19.77	20.07	123,468,008	-1.24(-5.82%)
Nov 12, 2015	21.24	21.50	21.23	21.31	49,656,728	+0.01(+0.04%)
Nov 11, 2015	21.52	21.52	21.25	21.31	42,563,476	-0.12(-0.57%)
Nov 10, 2015	21.58	21.61	21.37	21.43	34,865,444	-0.15(-0.71%)
Nov 09, 2015	21.71	21.81	21.44	21.58	33,759,856	-0.21(-0.95%)
Nov 06, 2015	21.68	21.86	21.57	21.79	34,090,308	+0.02(+0.07%)
Nov 05, 2015	21.83	21.91	21.67	21.77	28,711,216	-0.03(-0.14%)
Nov 04, 2015	22.05	22.07	21.73	21.80	37,319,232	-0.11(-0.49%)
Nov 03, 2015	21.91	21.99	21.82	21.91	39,896,936	-0.12(-0.56%)

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.