Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.08	15.76	14.96	15.34	1,394,578	+0.18(+1.19%)
Jan 28, 2016	15.53	15.70	14.62	15.16	1,211,695	-0.12(-0.79%)
Jan 27, 2016	16.51	16.73	15.06	15.28	1,844,972	-1.47(-8.78%)
Jan 26, 2016	16.06	17.16	15.52	16.75	2,180,115	+1.01(+6.42%)
Jan 25, 2016	16.58	16.83	15.65	15.74	1,375,329	-0.92(-5.52%)
Jan 22, 2016	16.16	17.06	15.73	16.66	2,147,438	+1.10(+7.07%)
Jan 21, 2016	15.45	16.09	14.98	15.56	1,590,563	+0.11(+0.71%)
Jan 20, 2016	13.46	16.05	13.37	15.45	2,751,197	+1.63(+11.79%)
Jan 19, 2016	15.04	15.24	13.30	13.82	2,081,469	-1.06(-7.12%)
Jan 15, 2016	14.08	14.88	14.88	14.88	1,701,600	-0.08(-0.53%)
Jan 14, 2016	14.23	15.18	13.58	14.96	1,942,897	+0.89(+6.33%)
Jan 13, 2016	15.14	15.40	13.88	14.07	1,370,288	-1.00(-6.64%)
Jan 12, 2016	15.02	15.59	14.63	15.07	1,122,488	+0.33(+2.24%)
Jan 11, 2016	15.60	15.63	14.26	14.74	2,403,179	-0.70(-4.53%)
Jan 08, 2016	15.93	16.47	15.29	15.44	2,120,266	-0.60(-3.74%)
Jan 07, 2016	16.68	16.85	15.58	16.04	2,859,843	-1.22(-7.07%)
Jan 06, 2016	17.45	17.88	17.00	17.26	1,207,073	-0.52(-2.92%)
Jan 05, 2016	18.15	18.26	17.65	17.78	1,147,873	-0.38(-2.09%)
Jan 04, 2016	17.73	18.18	17.50	18.16	1,176,053	+0.03(+0.17%)
Dec 31, 2015	18.74	18.13	18.13	18.13	821,900	-0.68(-3.62%)
Dec 30, 2015	18.71	19.03	18.64	18.81	685,388	-0.03(-0.16%)
Dec 29, 2015	18.72	18.88	18.52	18.84	569,469	+0.24(+1.29%)
Dec 28, 2015	18.71	18.93	18.16	18.60	768,703	-0.24(-1.27%)
Dec 24, 2015	18.79	18.84	18.84	18.84	449,500	+0.06(+0.32%)
Dec 23, 2015	18.23	18.82	18.13	18.78	980,933	+0.63(+3.47%)
Dec 22, 2015	18.54	18.54	17.64	18.15	1,095,146	-0.29(-1.57%)
Dec 21, 2015	19.00	19.00	18.18	18.44	1,060,919	-0.56(-2.95%)
Dec 18, 2015	18.88	19.49	18.88	19.00	2,409,499	+0.15(+0.80%)
Dec 17, 2015	19.19	19.40	18.74	18.85	1,471,634	-0.28(-1.46%)
Dec 16, 2015	19.23	19.25	18.29	19.13	1,530,596	+0.09(+0.47%)
Dec 15, 2015	18.31	19.15	18.19	19.04	959,048	+0.98(+5.43%)
Dec 14, 2015	18.57	18.80	17.74	18.06	1,599,473	-0.42(-2.27%)
Dec 11, 2015	19.35	19.66	18.19	18.48	1,989,602	-1.26(-6.38%)
Dec 10, 2015	19.16	19.88	18.89	19.74	1,908,138	+0.58(+3.03%)
Dec 09, 2015	18.63	19.65	18.63	19.16	2,587,191	+0.40(+2.13%)
Dec 08, 2015	16.98	18.78	16.98	18.76	2,076,121	+1.49(+8.63%)
Dec 07, 2015	18.20	18.31	16.72	17.27	2,123,966	-0.90(-4.95%)
Dec 04, 2015	18.18	18.40	17.20	18.17	1,594,002	+0.01(+0.06%)
Dec 03, 2015	19.22	19.72	17.90	18.16	1,760,817	-1.17(-6.05%)
Dec 02, 2015	19.02	19.60	18.62	19.33	1,784,281	+0.33(+1.74%)
Dec 01, 2015	19.47	19.67	18.72	19.00	3,395,310	-0.44(-2.26%)
Nov 30, 2015	19.22	19.84	19.01	19.44	2,340,664	+0.31(+1.62%)
Nov 27, 2015	19.10	19.68	18.77	19.13	635,979	+0.11(+0.58%)
Nov 25, 2015	18.80	19.02	19.02	19.02	1,613,500	+0.02(+0.11%)
Nov 24, 2015	17.80	19.12	17.48	19.00	2,726,444	+1.10(+6.15%)
Nov 23, 2015	18.65	19.71	17.86	17.90	3,835,221	-0.58(-3.14%)
Nov 20, 2015	18.64	19.48	18.44	18.48	4,622,518	-0.91(-4.69%)
Nov 19, 2015	19.71	20.48	19.32	19.39	1,317,160	-0.41(-2.07%)
Nov 18, 2015	19.45	20.36	19.25	19.80	1,769,746	+0.68(+3.56%)
Nov 17, 2015	19.40	19.71	18.60	19.12	1,170,858	-0.27(-1.39%)
Nov 16, 2015	18.69	19.42	18.05	19.39	1,178,781	+0.70(+3.75%)
Nov 13, 2015	19.57	19.58	18.41	18.69	2,209,359	-0.99(-5.03%)
Nov 12, 2015	19.86	20.74	19.35	19.68	2,100,844	-0.22(-1.11%)
Nov 11, 2015	19.98	20.79	19.00	19.90	4,067,958	-1.31(-6.18%)
Nov 10, 2015	21.48	21.86	20.24	21.21	3,451,356	+1.10(+5.47%)
Nov 09, 2015	19.77	21.24	19.70	20.11	2,341,856	+0.24(+1.21%)
Nov 06, 2015	19.12	20.50	17.67	19.87	2,736,671	+1.58(+8.64%)
Nov 05, 2015	19.13	19.23	18.25	18.29	998,563	-0.75(-3.94%)
Nov 04, 2015	19.11	19.59	18.88	19.04	1,133,830	+0.07(+0.37%)
Nov 03, 2015	18.73	19.15	18.36	18.97	1,194,923	+0.08(+0.42%)

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.