Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.40	10.47	9.930	10.45	7,562,974	+0.01(+0.10%)
Jan 28, 2016	11.19	11.19	10.16	10.44	5,481,093	-0.52(-4.74%)
Jan 27, 2016	12.01	12.24	10.73	10.96	12,753,133	-2.44(-18.21%)
Jan 26, 2016	13.28	13.54	13.20	13.40	3,560,534	+0.20(+1.52%)
Jan 25, 2016	13.38	13.45	13.07	13.20	3,118,440	-0.27(-2.00%)
Jan 22, 2016	13.50	13.72	13.23	13.47	2,975,501	+0.30(+2.28%)
Jan 21, 2016	12.90	13.27	12.81	13.17	3,384,446	+0.25(+1.93%)
Jan 20, 2016	12.42	13.05	11.96	12.92	4,293,006	+0.21(+1.65%)
Jan 19, 2016	13.32	13.49	12.64	12.71	2,845,102	-0.49(-3.71%)
Jan 15, 2016	13.29	13.20	13.20	13.20	3,036,800	-0.49(-3.58%)
Jan 14, 2016	13.44	13.73	13.13	13.69	2,740,721	+0.33(+2.47%)
Jan 13, 2016	13.69	13.91	13.23	13.36	2,822,985	-0.41(-2.98%)
Jan 12, 2016	14.17	14.35	13.61	13.77	2,390,710	-0.28(-1.99%)
Jan 11, 2016	14.11	14.23	13.84	14.05	1,719,011	+0.01(+0.07%)
Jan 08, 2016	14.43	14.45	13.94	14.04	2,692,794	-0.33(-2.30%)
Jan 07, 2016	14.90	15.16	14.27	14.37	2,387,601	-0.72(-4.77%)
Jan 06, 2016	15.12	15.46	14.90	15.09	2,055,647	-0.29(-1.89%)
Jan 05, 2016	15.81	15.93	15.35	15.38	1,851,394	-0.41(-2.60%)
Jan 04, 2016	15.63	15.79	15.38	15.79	1,362,877	-0.06(-0.38%)
Dec 31, 2015	15.91	15.85	15.85	15.85	831,700	-0.15(-0.94%)
Dec 30, 2015	15.96	16.13	15.90	16.00	766,896	+0.01(+0.06%)
Dec 29, 2015	15.98	16.03	15.81	15.99	993,022	+0.13(+0.82%)
Dec 28, 2015	16.06	16.06	15.69	15.86	845,309	-0.29(-1.80%)
Dec 24, 2015	16.02	16.15	16.15	16.15	402,000	+0.09(+0.56%)
Dec 23, 2015	15.63	16.08	15.63	16.06	829,171	+0.54(+3.48%)
Dec 22, 2015	15.52	15.61	15.37	15.52	1,456,162	+0.03(+0.19%)
Dec 21, 2015	15.31	15.60	15.22	15.49	856,796	+0.28(+1.84%)
Dec 18, 2015	15.44	15.44	15.17	15.21	2,776,863	-0.23(-1.49%)
Dec 17, 2015	15.73	15.80	15.38	15.44	1,807,578	-0.14(-0.90%)
Dec 16, 2015	15.81	15.87	15.50	15.58	1,532,900	-0.17(-1.08%)
Dec 15, 2015	15.33	15.86	15.27	15.75	3,328,263	+0.60(+3.96%)
Dec 14, 2015	16.23	16.36	15.12	15.15	2,611,439	-1.05(-6.48%)
Dec 11, 2015	16.54	16.66	16.17	16.20	679,432	-0.46(-2.76%)
Dec 10, 2015	16.64	16.82	16.59	16.66	751,963	+0.00(+0.00%)
Dec 09, 2015	16.82	17.08	16.61	16.66	879,251	-0.18(-1.07%)
Dec 08, 2015	16.59	17.03	16.48	16.84	1,660,318	+0.10(+0.60%)
Dec 07, 2015	17.13	17.20	16.57	16.74	2,277,807	-0.46(-2.67%)
Dec 04, 2015	17.04	17.34	17.00	17.20	876,673	+0.19(+1.12%)
Dec 03, 2015	17.08	17.31	16.88	17.01	1,831,956	+0.01(+0.06%)
Dec 02, 2015	17.72	17.72	16.97	17.00	2,415,077	-0.79(-4.44%)
Dec 01, 2015	17.70	17.85	17.40	17.79	1,192,294	+0.15(+0.85%)
Nov 30, 2015	17.62	17.75	17.48	17.64	908,484	+0.02(+0.11%)
Nov 27, 2015	17.97	18.00	17.61	17.62	287,496	-0.29(-1.62%)
Nov 25, 2015	17.68	17.91	17.91	17.91	798,900	+0.22(+1.24%)
Nov 24, 2015	17.63	17.78	17.50	17.69	1,445,859	-0.07(-0.39%)
Nov 23, 2015	17.41	17.79	17.41	17.76	2,265,523	+0.20(+1.14%)
Nov 20, 2015	18.09	18.20	17.46	17.56	2,642,847	-0.62(-3.41%)
Nov 19, 2015	18.08	18.27	17.79	18.18	1,833,967	+0.17(+0.94%)
Nov 18, 2015	17.91	18.44	17.84	18.01	4,269,672	+0.10(+0.56%)
Nov 17, 2015	17.61	18.02	17.56	17.91	3,275,796	+0.35(+1.99%)
Nov 16, 2015	17.28	17.59	16.91	17.56	1,851,629	+0.23(+1.33%)
Nov 13, 2015	17.35	17.43	17.15	17.33	1,753,473	-0.09(-0.52%)
Nov 12, 2015	17.44	17.54	17.24	17.42	1,335,586	+0.01(+0.06%)
Nov 11, 2015	17.77	17.77	17.30	17.41	2,014,861	-0.34(-1.92%)
Nov 10, 2015	17.90	17.92	17.40	17.75	1,898,046	-0.20(-1.11%)
Nov 09, 2015	18.43	18.54	17.80	17.95	1,888,069	-0.51(-2.76%)
Nov 06, 2015	17.66	18.47	17.66	18.46	3,629,434	+0.70(+3.94%)
Nov 05, 2015	17.81	18.10	17.61	17.76	2,370,672	-0.03(-0.17%)
Nov 04, 2015	17.54	17.90	17.33	17.79	2,876,010	+0.24(+1.37%)
Nov 03, 2015	17.48	17.70	17.13	17.55	5,077,125	+0.05(+0.29%)

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.