Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.42	20.44	18.75	19.62	1,981,778	+1.08(+5.83%)
Jan 28, 2016	18.76	18.93	18.17	18.54	843,664	-0.29(-1.55%)
Jan 27, 2016	19.52	19.72	18.75	18.84	937,512	-0.81(-4.14%)
Jan 26, 2016	18.29	19.72	18.05	19.65	1,704,706	+1.56(+8.63%)
Jan 25, 2016	18.28	18.39	17.98	18.09	712,779	-0.21(-1.15%)
Jan 22, 2016	18.21	18.72	18.10	18.30	744,158	+0.25(+1.40%)
Jan 21, 2016	17.64	18.41	17.54	18.05	683,368	+0.42(+2.40%)
Jan 20, 2016	17.41	17.82	16.99	17.62	915,762	-0.07(-0.41%)
Jan 19, 2016	17.94	18.13	17.42	17.70	739,077	+0.02(+0.09%)
Jan 15, 2016	17.19	17.68	17.68	17.68	1,058,393	+0.00(+0.00%)
Jan 14, 2016	17.54	18.49	17.02	17.68	659,984	+0.28(+1.63%)
Jan 13, 2016	18.27	18.31	17.29	17.40	778,849	-0.89(-4.84%)
Jan 12, 2016	18.15	18.45	17.96	18.28	820,212	+0.16(+0.90%)
Jan 11, 2016	17.84	18.14	17.73	18.12	805,058	+0.32(+1.78%)
Jan 08, 2016	17.84	18.06	17.72	17.80	818,722	+0.00(+0.00%)
Jan 07, 2016	18.06	18.49	17.66	17.80	1,203,443	-0.73(-3.95%)
Jan 06, 2016	18.93	19.20	17.88	18.53	844,649	-0.62(-3.22%)
Jan 05, 2016	19.03	19.36	18.97	19.15	1,078,626	+0.21(+1.12%)
Jan 04, 2016	19.29	19.29	18.69	18.94	1,449,107	-0.07(-0.34%)
Dec 31, 2015	18.81	19.01	19.01	19.01	849,791	+0.04(+0.21%)
Dec 30, 2015	18.79	19.00	18.61	18.96	850,449	+0.14(+0.73%)
Dec 29, 2015	18.88	19.03	18.55	18.83	890,977	+0.09(+0.48%)
Dec 28, 2015	18.76	18.96	18.41	18.74	628,840	-0.14(-0.73%)
Dec 24, 2015	18.81	18.88	18.88	18.88	274,784	+0.05(+0.26%)
Dec 23, 2015	18.83	19.06	18.75	18.83	592,941	+0.11(+0.61%)
Dec 22, 2015	18.51	18.75	18.34	18.71	822,350	+0.32(+1.76%)
Dec 21, 2015	18.36	18.74	18.19	18.39	1,235,285	+0.02(+0.13%)
Dec 18, 2015	19.67	19.69	18.35	18.36	3,336,520	-1.64(-8.18%)
Dec 17, 2015	20.45	20.92	19.99	20.00	1,170,530	-0.45(-2.18%)
Dec 16, 2015	20.24	20.52	20.02	20.45	792,727	+0.39(+1.94%)
Dec 15, 2015	19.98	20.17	19.86	20.06	708,794	+0.15(+0.77%)
Dec 14, 2015	19.90	20.12	19.61	19.90	1,017,399	-0.06(-0.28%)
Dec 11, 2015	20.03	20.24	19.69	19.96	1,193,450	-0.42(-2.07%)
Dec 10, 2015	20.16	20.76	20.16	20.38	768,503	+0.41(+2.07%)
Dec 09, 2015	20.02	20.30	19.78	19.97	704,451	-0.11(-0.52%)
Dec 08, 2015	20.25	20.34	19.97	20.07	544,196	-0.31(-1.51%)
Dec 07, 2015	21.09	21.13	20.30	20.38	819,386	-0.70(-3.31%)
Dec 04, 2015	20.72	21.10	20.46	21.08	964,500	+0.28(+1.32%)
Dec 03, 2015	21.37	21.53	20.72	20.80	742,921	-0.53(-2.51%)
Dec 02, 2015	21.11	21.59	20.93	21.34	1,375,862	-0.79(-3.55%)
Dec 01, 2015	21.43	22.74	21.43	22.13	681,587	+0.28(+1.26%)
Nov 30, 2015	22.84	22.84	21.72	21.85	826,085	-0.94(-4.13%)
Nov 27, 2015	22.46	22.83	22.38	22.79	166,324	+0.31(+1.37%)
Nov 25, 2015	22.51	22.48	22.48	22.48	387,560	+0.05(+0.22%)
Nov 24, 2015	22.11	22.53	22.04	22.43	554,615	+0.13(+0.58%)
Nov 23, 2015	21.99	22.32	21.92	22.30	577,621	+0.25(+1.14%)
Nov 20, 2015	22.13	22.35	22.00	22.05	543,131	+0.04(+0.18%)
Nov 19, 2015	21.57	22.09	21.49	22.01	834,718	+0.45(+2.11%)
Nov 18, 2015	21.52	21.63	21.23	21.56	611,536	+0.11(+0.49%)
Nov 17, 2015	20.89	21.64	20.74	21.45	736,073	+0.61(+2.92%)
Nov 16, 2015	20.94	21.04	20.32	20.84	1,265,686	-0.18(-0.85%)
Nov 13, 2015	21.40	21.54	20.81	21.02	964,519	-0.40(-1.85%)
Nov 12, 2015	22.25	22.36	21.39	21.42	750,754	-1.05(-4.65%)
Nov 11, 2015	22.60	22.60	22.27	22.47	479,146	-0.13(-0.57%)
Nov 10, 2015	22.07	22.82	22.07	22.60	1,005,073	+0.53(+2.39%)
Nov 09, 2015	22.66	22.69	21.71	22.07	1,110,616	-0.61(-2.68%)
Nov 06, 2015	22.32	22.75	22.21	22.68	576,241	+0.28(+1.27%)
Nov 05, 2015	22.30	22.63	21.91	22.39	729,366	+0.19(+0.84%)
Nov 04, 2015	22.20	22.27	21.91	22.21	666,015	+0.11(+0.51%)
Nov 03, 2015	22.04	22.15	21.87	22.09	613,478	+0.13(+0.59%)

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.