Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.51	19.73	18.50	19.63	218,093	+1.30(+7.10%)
Jan 28, 2016	18.42	18.65	18.21	18.33	133,589	+0.08(+0.41%)
Jan 27, 2016	18.94	19.52	18.09	18.26	360,393	-1.32(-6.74%)
Jan 26, 2016	19.08	19.64	18.62	19.57	115,145	+0.64(+3.38%)
Jan 25, 2016	18.97	19.05	18.64	18.93	145,216	-0.12(-0.64%)
Jan 22, 2016	18.19	19.08	18.19	19.06	318,728	+1.12(+6.25%)
Jan 21, 2016	17.57	18.20	17.38	17.93	154,493	+0.38(+2.15%)
Jan 20, 2016	17.15	17.84	16.59	17.56	316,823	+0.04(+0.22%)
Jan 19, 2016	18.24	18.44	17.35	17.52	154,555	-0.49(-2.72%)
Jan 15, 2016	17.97	18.01	18.01	18.01	231,630	-0.46(-2.50%)
Jan 14, 2016	18.88	18.98	17.97	18.47	191,211	-0.37(-1.95%)
Jan 13, 2016	19.72	20.15	18.75	18.84	356,604	-0.88(-4.45%)
Jan 12, 2016	20.04	20.06	19.20	19.72	444,502	-0.13(-0.67%)
Jan 11, 2016	19.95	20.22	19.70	19.85	194,954	+0.04(+0.19%)
Jan 08, 2016	21.00	21.00	19.73	19.81	335,367	-0.82(-3.97%)
Jan 07, 2016	21.37	21.45	20.44	20.63	292,567	-1.13(-5.20%)
Jan 06, 2016	21.59	22.01	21.53	21.76	216,720	-0.28(-1.28%)
Jan 05, 2016	22.34	22.47	21.94	22.04	97,910	-0.23(-1.02%)
Jan 04, 2016	22.82	23.08	21.98	22.27	219,980	-1.13(-4.83%)
Dec 31, 2015	23.19	23.40	23.40	23.40	134,224	+0.18(+0.77%)
Dec 30, 2015	23.23	23.50	23.13	23.22	69,565	-0.06(-0.24%)
Dec 29, 2015	23.37	23.61	22.87	23.28	78,755	+0.07(+0.28%)
Dec 28, 2015	23.06	23.33	22.75	23.21	92,575	+0.01(+0.04%)
Dec 24, 2015	22.71	23.20	23.20	23.20	75,653	+0.55(+2.41%)
Dec 23, 2015	22.48	23.04	22.20	22.66	140,926	+0.25(+1.14%)
Dec 22, 2015	21.88	22.42	21.60	22.40	131,403	+0.68(+3.12%)
Dec 21, 2015	22.18	22.40	21.68	21.72	168,087	-0.20(-0.90%)
Dec 18, 2015	23.41	23.41	21.87	21.92	601,907	-1.54(-6.55%)
Dec 17, 2015	23.75	24.22	23.04	23.46	279,497	-0.21(-0.88%)
Dec 16, 2015	22.75	23.80	22.74	23.66	192,249	+1.24(+5.55%)
Dec 15, 2015	21.34	22.84	21.27	22.42	249,067	+1.23(+5.78%)
Dec 14, 2015	21.69	22.11	21.20	21.20	415,256	-0.59(-2.72%)
Dec 11, 2015	22.38	22.66	21.63	21.79	2,185,436	-0.88(-3.87%)
Dec 10, 2015	22.28	22.77	22.04	22.67	898,853	+1.84(+8.82%)
Dec 09, 2015	22.02	22.10	20.76	20.83	242,955	-1.14(-5.19%)
Dec 08, 2015	22.50	22.58	21.82	21.97	148,714	-0.81(-3.56%)
Dec 07, 2015	22.91	23.01	22.33	22.78	176,188	-0.27(-1.19%)
Dec 04, 2015	22.72	23.10	22.30	23.05	140,955	+0.26(+1.16%)
Dec 03, 2015	23.95	24.02	22.74	22.79	123,845	-1.03(-4.31%)
Dec 02, 2015	23.86	23.95	23.35	23.82	129,877	-0.14(-0.59%)
Dec 01, 2015	23.78	24.03	23.16	23.96	505,226	+0.34(+1.44%)
Nov 30, 2015	24.03	24.06	22.96	23.62	220,871	-0.17(-0.71%)
Nov 27, 2015	23.11	23.85	23.03	23.79	55,857	+0.63(+2.73%)
Nov 25, 2015	22.62	23.16	23.16	23.16	75,441	+0.62(+2.76%)
Nov 24, 2015	22.14	22.54	21.97	22.53	39,635	+0.23(+1.01%)
Nov 23, 2015	22.19	22.51	22.11	22.31	75,817	+0.01(+0.04%)
Nov 20, 2015	22.37	22.66	21.99	22.30	87,783	+0.06(+0.25%)
Nov 19, 2015	22.67	22.77	22.03	22.24	124,582	-0.43(-1.91%)
Nov 18, 2015	22.06	22.71	21.84	22.68	131,093	+0.64(+2.91%)
Nov 17, 2015	22.00	22.09	21.69	22.03	152,992	+0.05(+0.21%)
Nov 16, 2015	21.50	22.05	21.35	21.99	102,653	+0.56(+2.59%)
Nov 13, 2015	22.02	22.35	21.36	21.43	143,214	-0.74(-3.32%)
Nov 12, 2015	23.10	23.10	21.94	22.17	184,615	-0.99(-4.27%)
Nov 11, 2015	22.21	23.21	22.08	23.16	179,461	+0.94(+4.24%)
Nov 10, 2015	21.63	22.31	21.58	22.21	241,928	+0.65(+3.02%)
Nov 09, 2015	21.54	21.77	20.60	21.56	277,060	-0.11(-0.52%)
Nov 06, 2015	21.21	21.70	20.99	21.68	171,480	+0.34(+1.59%)
Nov 05, 2015	21.56	21.63	21.00	21.34	145,410	-0.21(-0.96%)
Nov 04, 2015	21.69	21.70	21.32	21.54	150,808	-0.12(-0.57%)
Nov 03, 2015	20.67	21.74	20.58	21.67	355,549	+0.89(+4.26%)

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.