Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.28	14.86	14.03	14.59	391,211	+0.43(+3.06%)
Jan 28, 2016	13.97	14.22	13.87	14.15	124,925	+0.06(+0.44%)
Jan 27, 2016	14.07	14.30	13.99	14.09	101,662	+0.00(+0.00%)
Jan 26, 2016	13.87	14.15	13.82	14.09	146,023	+0.54(+3.96%)
Jan 25, 2016	13.76	13.76	13.49	13.56	85,366	-0.19(-1.35%)
Jan 22, 2016	13.80	13.89	13.56	13.74	234,597	+0.33(+2.46%)
Jan 21, 2016	13.60	13.62	13.25	13.41	70,631	-0.12(-0.91%)
Jan 20, 2016	13.64	13.68	13.10	13.54	425,048	-0.72(-5.06%)
Jan 19, 2016	14.38	14.55	14.13	14.26	233,305	-0.39(-2.68%)
Jan 15, 2016	14.86	14.65	14.65	14.65	283,378	-0.74(-4.83%)
Jan 14, 2016	15.12	15.39	15.12	15.39	123,410	+0.27(+1.77%)
Jan 13, 2016	15.52	15.55	15.04	15.12	186,089	-0.39(-2.53%)
Jan 12, 2016	15.47	15.64	15.39	15.52	54,328	+0.31(+2.04%)
Jan 11, 2016	15.47	15.66	15.10	15.21	204,624	+0.23(+1.52%)
Jan 08, 2016	15.52	15.52	14.86	14.98	190,852	-0.17(-1.09%)
Jan 07, 2016	15.52	15.57	15.12	15.14	329,580	-0.60(-3.80%)
Jan 06, 2016	15.99	16.03	15.72	15.74	188,833	-0.50(-3.05%)
Jan 05, 2016	16.34	16.42	16.22	16.24	75,766	-0.39(-2.36%)
Jan 04, 2016	16.63	16.63	16.32	16.63	97,515	+0.21(+1.26%)
Dec 31, 2015	16.71	16.42	16.42	16.42	208,692	-0.02(-0.13%)
Dec 30, 2015	16.63	16.82	16.44	16.44	195,986	-0.35(-2.09%)
Dec 29, 2015	16.73	16.88	16.71	16.80	166,435	+0.56(+3.47%)
Dec 28, 2015	15.94	16.33	15.94	16.23	123,734	+0.08(+0.49%)
Dec 24, 2015	16.25	16.15	16.15	16.15	124,473	-0.14(-0.85%)
Dec 23, 2015	16.29	16.43	16.17	16.29	147,449	-0.14(-0.84%)
Dec 22, 2015	16.45	16.45	16.29	16.43	43,937	+0.10(+0.60%)
Dec 21, 2015	16.33	16.55	16.25	16.33	98,828	-0.10(-0.60%)
Dec 18, 2015	16.37	16.59	16.07	16.43	203,643	+0.08(+0.48%)
Dec 17, 2015	16.47	16.51	16.27	16.35	515,494	-0.06(-0.36%)
Dec 16, 2015	16.13	16.43	16.09	16.41	183,519	+0.71(+4.52%)
Dec 15, 2015	15.86	15.90	15.68	15.70	205,690	-0.18(-1.12%)
Dec 14, 2015	15.82	15.98	15.72	15.88	176,216	-0.10(-0.62%)
Dec 11, 2015	15.86	16.17	15.86	15.98	247,712	-0.12(-0.74%)
Dec 10, 2015	16.02	16.19	15.98	16.09	502,924	+0.18(+1.12%)
Dec 09, 2015	15.88	15.96	15.72	15.92	259,109	-0.35(-2.18%)
Dec 08, 2015	16.25	16.31	16.09	16.27	284,250	-0.57(-3.40%)
Dec 07, 2015	16.63	16.88	16.59	16.84	154,366	-0.06(-0.35%)
Dec 04, 2015	16.73	16.96	16.59	16.90	138,305	+0.04(+0.23%)
Dec 03, 2015	17.00	17.16	16.59	16.86	406,219	-0.06(-0.35%)
Dec 02, 2015	17.34	17.34	16.85	16.92	329,035	-0.43(-2.50%)
Dec 01, 2015	17.30	17.57	17.26	17.36	163,833	+0.18(+1.03%)
Nov 30, 2015	17.36	17.55	16.96	17.18	589,331	-0.39(-2.24%)
Nov 27, 2015	17.81	17.81	17.57	17.57	67,716	-0.02(-0.11%)
Nov 25, 2015	17.79	17.59	17.59	17.59	206,711	-0.22(-1.22%)
Nov 24, 2015	17.75	17.89	17.65	17.81	164,252	+0.00(+0.00%)
Nov 23, 2015	17.73	17.95	17.61	17.81	138,012	-0.12(-0.66%)
Nov 20, 2015	18.44	18.46	17.87	17.93	496,702	-0.81(-4.32%)
Nov 19, 2015	18.62	18.86	18.52	18.74	511,676	+0.08(+0.42%)
Nov 18, 2015	18.40	18.89	18.40	18.66	570,557	+0.26(+1.39%)
Nov 17, 2015	18.34	18.52	18.09	18.40	687,154	+0.02(+0.11%)
Nov 16, 2015	18.03	18.38	17.89	18.38	183,078	+0.28(+1.53%)
Nov 13, 2015	18.28	18.30	17.95	18.11	551,165	-0.30(-1.61%)
Nov 12, 2015	18.50	18.54	18.28	18.40	283,348	-0.30(-1.58%)
Nov 11, 2015	18.76	18.84	18.58	18.70	106,996	-0.08(-0.42%)
Nov 10, 2015	18.70	18.89	18.60	18.78	212,162	-0.12(-0.63%)
Nov 09, 2015	19.29	19.33	18.84	18.89	346,137	-0.20(-1.03%)
Nov 06, 2015	19.41	19.43	18.89	19.09	336,126	-0.39(-2.02%)
Nov 05, 2015	20.00	20.00	19.49	19.49	438,718	-0.93(-4.54%)
Nov 04, 2015	20.67	20.87	20.31	20.41	252,929	-1.03(-4.78%)
Nov 03, 2015	21.01	21.68	20.99	21.44	118,541	-0.06(-0.28%)

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.