Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.59	17.96	17.48	17.95	5,893,966	+0.42(+2.39%)
Jan 28, 2016	17.51	18.14	17.43	17.53	6,723,535	+0.29(+1.70%)
Jan 27, 2016	16.74	17.85	16.64	17.23	8,042,729	+0.42(+2.49%)
Jan 26, 2016	16.41	17.22	16.40	16.81	8,758,472	+0.68(+4.22%)
Jan 25, 2016	16.90	16.96	16.09	16.13	6,348,324	-0.89(-5.21%)
Jan 22, 2016	17.04	17.21	16.79	17.02	4,582,745	+0.33(+1.99%)
Jan 21, 2016	16.99	17.23	16.62	16.69	5,768,828	-0.30(-1.77%)
Jan 20, 2016	16.97	17.18	16.37	16.99	6,841,734	-0.37(-2.14%)
Jan 19, 2016	17.96	17.96	17.18	17.36	4,971,222	-0.32(-1.79%)
Jan 15, 2016	17.46	17.68	17.68	17.68	7,959,074	-0.51(-2.83%)
Jan 14, 2016	18.28	18.43	17.68	18.19	7,488,665	+0.08(+0.44%)
Jan 13, 2016	19.12	19.12	17.89	18.11	8,269,465	-0.89(-4.67%)
Jan 12, 2016	19.32	19.39	18.41	19.00	5,493,406	-0.08(-0.41%)
Jan 11, 2016	19.62	19.63	18.99	19.08	5,847,765	-0.39(-1.99%)
Jan 08, 2016	19.92	19.95	19.42	19.47	4,298,802	-0.22(-1.13%)
Jan 07, 2016	19.76	20.15	19.63	19.69	5,350,848	-0.61(-3.00%)
Jan 06, 2016	20.50	20.57	20.15	20.30	5,262,574	-0.61(-2.91%)
Jan 05, 2016	21.18	21.25	20.76	20.91	3,353,511	-0.23(-1.09%)
Jan 04, 2016	21.02	21.29	20.76	21.14	4,452,629	-0.47(-2.16%)
Dec 31, 2015	21.57	21.60	21.60	21.60	2,195,920	-0.13(-0.62%)
Dec 30, 2015	21.90	21.97	21.70	21.74	1,277,272	-0.27(-1.22%)
Dec 29, 2015	22.06	22.20	21.83	22.01	2,096,846	+0.13(+0.61%)
Dec 28, 2015	21.86	21.91	21.52	21.87	1,866,189	-0.11(-0.50%)
Dec 24, 2015	21.86	21.98	21.98	21.98	1,083,174	+0.09(+0.40%)
Dec 23, 2015	21.68	21.93	21.43	21.89	4,386,826	+0.40(+1.88%)
Dec 22, 2015	21.37	21.58	20.98	21.49	3,794,339	+0.31(+1.46%)
Dec 21, 2015	21.36	21.41	20.91	21.18	4,225,516	+0.05(+0.22%)
Dec 18, 2015	21.70	21.84	20.98	21.14	14,729,289	-0.83(-3.78%)
Dec 17, 2015	22.40	22.50	21.96	21.97	2,785,424	-0.36(-1.60%)
Dec 16, 2015	22.27	22.47	21.69	22.32	5,959,018	+0.24(+1.07%)
Dec 15, 2015	21.69	22.27	21.57	22.08	4,597,851	+0.76(+3.56%)
Dec 14, 2015	21.74	21.90	20.99	21.33	6,185,761	-0.32(-1.50%)
Dec 11, 2015	21.90	21.90	21.52	21.65	4,764,238	-0.66(-2.98%)
Dec 10, 2015	21.99	22.67	21.85	22.31	4,787,276	+0.32(+1.48%)
Dec 09, 2015	22.07	22.50	21.77	21.99	5,033,283	-0.17(-0.75%)
Dec 08, 2015	22.61	22.76	22.07	22.16	5,571,259	-0.73(-3.18%)
Dec 07, 2015	23.78	23.83	22.79	22.88	5,000,752	-1.00(-4.21%)
Dec 04, 2015	23.41	23.96	23.30	23.89	3,917,476	+0.57(+2.44%)
Dec 03, 2015	23.85	23.90	23.23	23.32	2,916,229	-0.37(-1.57%)
Dec 02, 2015	24.13	24.17	23.64	23.69	3,139,031	-0.37(-1.55%)
Dec 01, 2015	23.83	24.09	23.75	24.06	3,201,844	+0.36(+1.50%)
Nov 30, 2015	23.90	23.96	23.60	23.71	3,303,439	-0.10(-0.43%)
Nov 27, 2015	23.74	23.82	23.34	23.81	964,545	+0.12(+0.50%)
Nov 25, 2015	23.71	23.69	23.69	23.69	1,372,703	-0.01(-0.03%)
Nov 24, 2015	23.52	23.78	23.37	23.70	2,033,261	+0.06(+0.27%)
Nov 23, 2015	23.68	23.89	23.59	23.64	1,813,739	-0.05(-0.20%)
Nov 20, 2015	23.73	23.89	23.57	23.68	2,644,610	+0.00(+0.00%)
Nov 19, 2015	23.78	23.90	23.56	23.68	1,875,790	-0.23(-0.96%)
Nov 18, 2015	23.69	23.94	23.38	23.91	3,645,080	+0.37(+1.58%)
Nov 17, 2015	23.54	23.87	23.41	23.54	2,516,482	+0.09(+0.37%)
Nov 16, 2015	23.22	23.47	22.98	23.45	3,172,297	+0.17(+0.75%)
Nov 13, 2015	23.40	23.62	23.11	23.28	3,723,309	-0.23(-0.97%)
Nov 12, 2015	23.83	23.98	23.50	23.51	2,578,278	-0.56(-2.33%)
Nov 11, 2015	24.34	24.53	23.98	24.07	2,436,664	-0.24(-0.97%)
Nov 10, 2015	24.03	24.31	23.85	24.31	2,584,158	+0.19(+0.79%)
Nov 09, 2015	24.46	24.46	23.91	24.12	2,574,810	-0.12(-0.49%)
Nov 06, 2015	24.02	24.62	23.99	24.24	4,478,080	+0.77(+3.30%)
Nov 05, 2015	23.00	23.59	22.94	23.46	3,839,650	+0.47(+2.06%)
Nov 04, 2015	22.98	23.13	22.81	22.99	2,359,645	+0.11(+0.48%)
Nov 03, 2015	22.98	23.15	22.85	22.88	3,057,340	-0.18(-0.79%)

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.