Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.83	17.30	16.61	17.25	2,919,840	+0.53(+3.14%)
Jan 28, 2016	16.08	17.38	16.08	16.73	7,676,790	+2.49(+17.47%)
Jan 27, 2016	14.68	14.68	14.15	14.24	2,510,280	-0.48(-3.23%)
Jan 26, 2016	14.69	15.03	14.56	14.71	1,670,720	+0.13(+0.87%)
Jan 25, 2016	14.92	15.06	14.50	14.59	1,152,090	-0.40(-2.69%)
Jan 22, 2016	15.32	15.36	14.88	14.99	1,462,050	-0.03(-0.21%)
Jan 21, 2016	15.01	15.41	14.93	15.02	821,780	+0.05(+0.35%)
Jan 20, 2016	14.43	15.22	14.10	14.97	1,840,370	+0.33(+2.29%)
Jan 19, 2016	15.12	15.12	14.32	14.63	1,703,990	-0.36(-2.39%)
Jan 15, 2016	14.80	14.99	14.99	14.99	1,607,000	-0.26(-1.70%)
Jan 14, 2016	15.07	15.49	14.69	15.25	1,231,990	+0.22(+1.46%)
Jan 13, 2016	15.60	15.68	14.82	15.03	1,486,820	-0.58(-3.75%)
Jan 12, 2016	15.38	15.70	15.21	15.62	1,814,500	+0.37(+2.45%)
Jan 11, 2016	14.98	15.42	14.85	15.24	1,964,920	+0.43(+2.90%)
Jan 08, 2016	16.06	16.17	14.11	14.81	7,891,960	-1.29(-8.00%)
Jan 07, 2016	16.64	16.84	16.04	16.10	1,629,240	-0.82(-4.87%)
Jan 06, 2016	17.00	17.38	16.68	16.93	900,610	-0.25(-1.46%)
Jan 05, 2016	17.11	17.36	16.92	17.18	873,410	+0.06(+0.37%)
Jan 04, 2016	17.62	17.80	16.90	17.11	1,415,190	-0.82(-4.55%)
Dec 31, 2015	17.85	17.93	17.93	17.93	1,243,000	+0.04(+0.21%)
Dec 30, 2015	18.02	18.18	17.89	17.89	587,010	-0.17(-0.95%)
Dec 29, 2015	17.73	18.09	17.73	18.06	611,440	+0.42(+2.40%)
Dec 28, 2015	17.66	17.79	17.54	17.64	455,160	-0.12(-0.68%)
Dec 24, 2015	17.69	17.76	17.76	17.76	247,000	+0.02(+0.09%)
Dec 23, 2015	17.80	17.80	17.64	17.75	593,830	+0.03(+0.18%)
Dec 22, 2015	17.80	17.80	17.51	17.71	1,267,410	-0.02(-0.13%)
Dec 21, 2015	17.73	17.77	17.45	17.74	1,643,940	+0.16(+0.93%)
Dec 18, 2015	17.25	17.70	17.11	17.57	2,441,340	+0.22(+1.29%)
Dec 17, 2015	17.72	18.03	17.27	17.35	2,016,220	-0.36(-2.04%)
Dec 16, 2015	17.97	18.01	17.43	17.71	1,095,850	-0.18(-1.01%)
Dec 15, 2015	17.65	18.12	17.58	17.89	1,134,390	+0.37(+2.10%)
Dec 14, 2015	17.39	17.61	17.18	17.52	1,487,250	+0.11(+0.64%)
Dec 11, 2015	17.14	17.60	17.08	17.41	2,381,280	+0.14(+0.80%)
Dec 10, 2015	17.31	17.41	17.05	17.27	2,229,870	+0.02(+0.13%)
Dec 09, 2015	17.45	17.67	17.12	17.25	782,780	-0.30(-1.69%)
Dec 08, 2015	17.19	17.71	17.10	17.55	790,490	+0.18(+1.01%)
Dec 07, 2015	17.60	17.74	17.23	17.37	649,350	-0.31(-1.76%)
Dec 04, 2015	17.38	17.82	17.38	17.68	478,140	+0.33(+1.88%)
Dec 03, 2015	17.64	17.90	17.18	17.36	862,970	-0.26(-1.48%)
Dec 02, 2015	17.77	17.84	17.52	17.62	881,880	-0.10(-0.56%)
Dec 01, 2015	17.49	17.78	17.34	17.72	2,338,670	+0.38(+2.20%)
Nov 30, 2015	17.38	17.44	17.14	17.34	734,660	-0.22(-1.25%)
Nov 27, 2015	17.60	17.63	17.51	17.56	231,110	+0.02(+0.09%)
Nov 25, 2015	17.05	17.54	17.54	17.54	649,000	+0.21(+1.21%)
Nov 24, 2015	17.32	17.43	16.93	17.33	1,265,420	-0.04(-0.22%)
Nov 23, 2015	17.35	17.56	17.20	17.37	1,229,600	+0.05(+0.27%)
Nov 20, 2015	17.41	17.62	17.16	17.32	1,027,120	+0.02(+0.12%)
Nov 19, 2015	17.43	17.57	17.23	17.30	694,170	-0.18(-1.04%)
Nov 18, 2015	17.21	17.58	17.07	17.48	930,990	+0.29(+1.68%)
Nov 17, 2015	17.18	17.44	17.03	17.19	840,470	+0.04(+0.20%)
Nov 16, 2015	16.89	17.20	16.81	17.16	714,580	+0.27(+1.60%)
Nov 13, 2015	17.19	17.27	16.82	16.89	1,132,590	-0.38(-2.23%)
Nov 12, 2015	17.05	17.75	17.05	17.27	894,180	-0.21(-1.22%)
Nov 11, 2015	17.45	17.77	17.26	17.48	718,870	+0.04(+0.23%)
Nov 10, 2015	17.40	17.57	17.07	17.45	1,111,700	-0.04(-0.23%)
Nov 09, 2015	17.79	17.79	17.35	17.49	1,042,970	-0.28(-1.57%)
Nov 06, 2015	17.68	18.00	17.57	17.77	1,350,890	+0.07(+0.41%)
Nov 05, 2015	18.06	18.17	17.63	17.69	888,700	-0.33(-1.84%)
Nov 04, 2015	17.80	18.06	17.77	18.02	1,216,730	+0.31(+1.76%)
Nov 03, 2015	17.60	18.08	17.30	17.71	2,613,900	+0.10(+0.54%)

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.