Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.97	18.37	17.82	18.31	7,875,876	+0.53(+2.96%)
Jan 28, 2016	17.87	17.93	17.59	17.78	4,397,731	+0.19(+1.05%)
Jan 27, 2016	17.59	17.99	17.38	17.60	5,579,908	-0.10(-0.54%)
Jan 26, 2016	17.10	17.92	17.07	17.69	7,598,356	+0.61(+3.60%)
Jan 25, 2016	17.61	17.84	16.99	17.08	8,358,172	-0.44(-2.54%)
Jan 22, 2016	17.29	17.55	17.04	17.52	7,002,226	+0.49(+2.87%)
Jan 21, 2016	16.75	17.21	16.64	17.04	7,412,568	+0.41(+2.45%)
Jan 20, 2016	16.56	16.86	15.98	16.63	7,984,986	-0.19(-1.10%)
Jan 19, 2016	17.11	17.29	16.58	16.81	7,247,633	-0.41(-2.41%)
Jan 15, 2016	16.75	17.23	17.23	17.23	10,934,519	+0.03(+0.17%)
Jan 14, 2016	16.64	17.50	16.49	17.20	9,949,124	+0.55(+3.29%)
Jan 13, 2016	17.01	17.19	16.62	16.65	7,235,974	-0.27(-1.62%)
Jan 12, 2016	16.92	17.19	16.57	16.92	8,214,953	+0.13(+0.75%)
Jan 11, 2016	17.04	17.07	16.55	16.80	13,691,449	-0.17(-1.00%)
Jan 08, 2016	18.55	18.73	16.76	16.97	23,783,030	-2.84(-14.32%)
Jan 07, 2016	18.41	19.85	18.38	19.81	15,987,247	+1.07(+5.73%)
Jan 06, 2016	19.19	19.47	18.57	18.73	9,308,648	-0.73(-3.77%)
Jan 05, 2016	18.92	19.58	18.83	19.47	15,521,921	+0.57(+3.02%)
Jan 04, 2016	17.87	18.97	17.68	18.89	13,520,529	+0.77(+4.25%)
Dec 31, 2015	18.48	18.12	18.12	18.12	4,703,558	-0.40(-2.14%)
Dec 30, 2015	18.80	18.95	18.48	18.52	4,485,521	-0.29(-1.52%)
Dec 29, 2015	18.59	18.98	18.52	18.81	4,641,622	+0.39(+2.11%)
Dec 28, 2015	18.53	18.62	18.26	18.42	4,540,023	-0.19(-1.03%)
Dec 24, 2015	18.84	18.61	18.61	18.61	1,931,764	-0.26(-1.40%)
Dec 23, 2015	19.00	19.01	18.49	18.87	4,424,057	+0.10(+0.55%)
Dec 22, 2015	18.26	18.94	18.18	18.77	7,383,340	+0.59(+3.27%)
Dec 21, 2015	18.39	18.56	18.04	18.18	6,988,667	-0.13(-0.72%)
Dec 18, 2015	18.43	18.43	18.01	18.31	17,396,276	-0.18(-0.99%)
Dec 17, 2015	19.42	19.51	18.48	18.49	8,856,859	-0.81(-4.18%)
Dec 16, 2015	19.07	19.34	19.00	19.30	5,775,600	+0.40(+2.10%)
Dec 15, 2015	19.06	19.29	18.87	18.90	6,349,112	+0.02(+0.12%)
Dec 14, 2015	19.23	19.65	18.73	18.88	8,303,853	-0.24(-1.27%)
Dec 11, 2015	19.18	19.25	19.00	19.12	6,790,107	-0.28(-1.44%)
Dec 10, 2015	19.64	19.85	19.36	19.40	6,140,354	-0.05(-0.26%)
Dec 09, 2015	19.31	20.04	19.28	19.45	9,277,918	+0.01(+0.08%)
Dec 08, 2015	19.13	19.53	19.06	19.44	8,287,466	+0.15(+0.76%)
Dec 07, 2015	19.18	19.44	18.84	19.29	7,711,486	+0.07(+0.34%)
Dec 04, 2015	18.53	19.44	18.53	19.23	10,752,079	+0.07(+0.35%)
Dec 03, 2015	19.35	19.38	18.70	19.16	11,922,895	-0.09(-0.46%)
Dec 02, 2015	19.54	19.76	19.22	19.25	6,867,890	-0.33(-1.69%)
Dec 01, 2015	19.61	19.81	19.39	19.58	6,956,731	-0.04(-0.19%)
Nov 30, 2015	20.11	20.19	19.45	19.61	8,688,574	-0.46(-2.30%)
Nov 27, 2015	20.66	20.69	20.03	20.08	5,729,767	-0.51(-2.46%)
Nov 25, 2015	20.45	20.58	20.58	20.58	6,604,659	+0.18(+0.86%)
Nov 24, 2015	19.91	20.44	19.90	20.41	7,913,097	+0.53(+2.66%)
Nov 23, 2015	19.81	19.89	19.64	19.88	6,919,455	+0.08(+0.41%)
Nov 20, 2015	19.00	19.82	18.99	19.80	16,064,660	+1.39(+7.53%)
Nov 19, 2015	18.58	18.77	18.37	18.41	8,593,117	-0.22(-1.18%)
Nov 18, 2015	18.34	18.68	18.32	18.63	8,524,206	+0.25(+1.36%)
Nov 17, 2015	18.68	18.71	18.12	18.38	8,727,340	-0.24(-1.30%)
Nov 16, 2015	18.34	18.74	18.18	18.62	8,334,226	+0.11(+0.59%)
Nov 13, 2015	19.22	19.23	18.40	18.51	11,075,893	-0.95(-4.86%)
Nov 12, 2015	19.45	19.77	19.31	19.46	7,185,320	-0.08(-0.41%)
Nov 11, 2015	19.93	20.01	18.99	19.54	10,297,281	-0.48(-2.42%)
Nov 10, 2015	19.21	20.09	19.08	20.02	14,405,674	-0.29(-1.44%)
Nov 09, 2015	20.83	20.88	20.14	20.32	6,950,810	-0.59(-2.81%)
Nov 06, 2015	20.58	21.02	20.58	20.91	8,041,922	+0.09(+0.42%)
Nov 05, 2015	20.66	20.83	20.49	20.82	4,843,679	+0.26(+1.25%)
Nov 04, 2015	20.76	20.89	20.45	20.56	5,992,367	-0.18(-0.88%)
Nov 03, 2015	20.10	20.86	20.00	20.74	9,061,539	+0.75(+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.