Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.32	17.90	17.11	17.54	6,405,932	+0.36(+2.09%)
Jan 28, 2016	17.21	17.29	17.00	17.18	5,208,584	+0.14(+0.80%)
Jan 27, 2016	17.54	17.79	16.98	17.04	4,666,830	-0.58(-3.27%)
Jan 26, 2016	17.00	17.65	17.00	17.62	6,591,839	+0.65(+3.82%)
Jan 25, 2016	17.24	17.26	16.94	16.97	4,079,047	-0.23(-1.35%)
Jan 22, 2016	17.43	17.71	17.07	17.20	3,841,435	+0.13(+0.75%)
Jan 21, 2016	17.17	17.44	16.88	17.08	4,376,719	+0.00(+0.00%)
Jan 20, 2016	16.93	17.24	16.52	17.08	4,736,334	-0.08(-0.47%)
Jan 19, 2016	18.04	18.04	17.02	17.16	6,664,750	-0.64(-3.60%)
Jan 15, 2016	17.86	17.80	17.80	17.80	8,515,928	-0.77(-4.16%)
Jan 14, 2016	18.12	18.74	18.11	18.57	7,487,948	+0.56(+3.09%)
Jan 13, 2016	18.20	18.64	17.90	18.01	7,724,420	-0.06(-0.35%)
Jan 12, 2016	18.56	18.64	17.83	18.08	5,113,652	-0.30(-1.65%)
Jan 11, 2016	18.56	18.56	17.97	18.38	5,002,666	-0.02(-0.09%)
Jan 08, 2016	18.76	18.85	18.34	18.40	5,356,801	-0.30(-1.58%)
Jan 07, 2016	19.32	19.56	18.52	18.69	7,996,469	-1.06(-5.35%)
Jan 06, 2016	19.84	20.08	19.68	19.75	4,743,051	-0.42(-2.10%)
Jan 05, 2016	20.72	20.79	20.14	20.17	5,337,929	-0.49(-2.38%)
Jan 04, 2016	20.78	20.84	20.50	20.66	5,660,743	-0.40(-1.92%)
Dec 31, 2015	21.30	21.07	21.07	21.07	4,244,974	-0.27(-1.27%)
Dec 30, 2015	21.27	21.45	21.27	21.34	3,782,085	-0.01(-0.04%)
Dec 29, 2015	21.16	21.42	21.05	21.35	4,038,439	+0.25(+1.17%)
Dec 28, 2015	21.04	21.26	20.78	21.10	4,441,583	+0.04(+0.19%)
Dec 24, 2015	21.17	21.06	21.06	21.06	3,097,728	+0.00(+0.00%)
Dec 23, 2015	20.90	21.37	20.87	21.06	6,932,130	+0.23(+1.11%)
Dec 22, 2015	20.38	21.28	20.02	20.83	13,210,121	-1.09(-4.96%)
Dec 21, 2015	22.11	22.11	21.79	21.92	4,027,280	+0.00(+0.00%)
Dec 18, 2015	22.31	22.45	21.77	21.92	9,865,326	-0.56(-2.47%)
Dec 17, 2015	23.08	23.08	22.30	22.47	4,907,829	-0.51(-2.21%)
Dec 16, 2015	22.70	23.25	22.66	22.98	4,605,284	+0.29(+1.30%)
Dec 15, 2015	22.97	23.04	22.65	22.69	8,595,862	-0.08(-0.35%)
Dec 14, 2015	23.32	23.32	22.47	22.77	5,923,232	-0.31(-1.34%)
Dec 11, 2015	23.46	23.59	22.98	23.08	4,240,462	-0.90(-3.74%)
Dec 10, 2015	23.92	24.22	23.71	23.98	4,001,838	+0.06(+0.23%)
Dec 09, 2015	24.63	24.76	23.84	23.92	4,053,114	-0.76(-3.09%)
Dec 08, 2015	24.82	24.93	24.63	24.68	4,556,425	-0.36(-1.43%)
Dec 07, 2015	24.86	25.13	24.78	25.04	6,635,565	+0.20(+0.80%)
Dec 04, 2015	24.53	24.87	24.32	24.84	4,047,593	+0.33(+1.36%)
Dec 03, 2015	24.63	24.64	24.13	24.51	5,093,224	-0.06(-0.23%)
Dec 02, 2015	24.50	24.72	24.38	24.56	3,180,697	-0.03(-0.13%)
Dec 01, 2015	24.06	24.62	24.00	24.60	3,115,012	+0.25(+1.01%)
Nov 30, 2015	24.40	24.60	24.31	24.35	3,670,851	-0.02(-0.10%)
Nov 27, 2015	24.44	24.54	24.29	24.37	1,195,242	-0.06(-0.23%)
Nov 25, 2015	24.61	24.43	24.43	24.43	2,348,007	-0.14(-0.55%)
Nov 24, 2015	24.47	24.69	24.37	24.56	2,574,108	-0.06(-0.26%)
Nov 23, 2015	24.71	25.09	24.56	24.63	2,985,050	-0.03(-0.13%)
Nov 20, 2015	24.71	24.82	24.22	24.66	4,235,671	+0.06(+0.26%)
Nov 19, 2015	24.90	25.00	23.92	24.60	9,074,185	-0.06(-0.23%)
Nov 18, 2015	24.78	24.99	24.44	24.65	7,215,778	-0.21(-0.83%)
Nov 17, 2015	25.00	25.36	24.73	24.86	4,805,503	-0.15(-0.60%)
Nov 16, 2015	24.84	25.14	24.76	25.01	3,517,796	+0.14(+0.58%)
Nov 13, 2015	24.92	25.31	24.48	24.87	5,011,843	-0.42(-1.66%)
Nov 12, 2015	25.17	25.76	25.17	25.29	5,222,481	-0.47(-1.82%)
Nov 11, 2015	26.59	26.61	25.66	25.75	4,912,785	-0.71(-2.70%)
Nov 10, 2015	27.01	27.03	26.37	26.47	3,063,742	-0.64(-2.37%)
Nov 09, 2015	27.25	27.30	26.97	27.11	2,797,411	-0.21(-0.76%)
Nov 06, 2015	26.97	27.35	26.91	27.32	2,914,319	+0.16(+0.58%)
Nov 05, 2015	26.96	27.48	26.95	27.16	4,167,697	+0.30(+1.12%)
Nov 04, 2015	27.39	27.42	26.82	26.86	3,569,025	-0.53(-1.94%)
Nov 03, 2015	27.22	27.58	27.14	27.39	2,537,387	+0.09(+0.32%)

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.