Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.86	19.65	17.88	19.52	162,928	+0.84(+4.50%)
Jan 28, 2016	18.50	18.98	18.17	18.68	113,828	+0.84(+4.72%)
Jan 27, 2016	18.36	18.64	17.36	17.84	97,468	-0.66(-3.59%)
Jan 26, 2016	18.97	19.22	17.44	18.50	145,704	-0.35(-1.86%)
Jan 25, 2016	18.59	19.58	18.14	18.85	222,023	-0.10(-0.52%)
Jan 22, 2016	17.85	19.08	17.69	18.95	128,600	+1.74(+10.13%)
Jan 21, 2016	16.98	17.47	16.51	17.21	397,517	+0.36(+2.13%)
Jan 20, 2016	17.09	17.38	16.09	16.85	458,721	-0.73(-4.14%)
Jan 19, 2016	17.96	18.35	17.00	17.58	272,986	-0.28(-1.56%)
Jan 15, 2016	17.56	17.85	17.85	17.85	105,329	-0.26(-1.44%)
Jan 14, 2016	16.90	18.41	16.69	18.12	114,625	+1.39(+8.32%)
Jan 13, 2016	17.00	17.00	16.27	16.72	127,365	-0.15(-0.90%)
Jan 12, 2016	17.86	17.86	15.84	16.88	279,836	-0.66(-3.79%)
Jan 11, 2016	18.97	18.97	17.34	17.54	253,153	-1.59(-8.31%)
Jan 08, 2016	18.08	19.71	17.20	19.13	193,059	+1.19(+6.61%)
Jan 07, 2016	18.04	18.40	17.68	17.94	120,180	-0.52(-2.82%)
Jan 06, 2016	18.03	18.59	17.46	18.47	141,958	-0.04(-0.19%)
Jan 05, 2016	18.43	18.80	17.58	18.50	139,711	+0.04(+0.19%)
Jan 04, 2016	18.55	18.66	18.09	18.47	158,190	-0.18(-0.96%)
Dec 31, 2015	19.26	18.65	18.65	18.65	353,956	-0.79(-4.07%)
Dec 30, 2015	18.78	19.51	18.05	19.44	194,718	+0.42(+2.22%)
Dec 29, 2015	19.25	19.51	18.15	19.01	155,325	+0.07(+0.38%)
Dec 28, 2015	18.54	19.39	17.81	18.94	215,303	+0.29(+1.54%)
Dec 24, 2015	18.19	18.65	18.65	18.65	96,978	+0.60(+3.33%)
Dec 23, 2015	17.41	18.30	17.20	18.05	399,153	+0.82(+4.74%)
Dec 22, 2015	17.15	18.20	17.03	17.24	328,658	+0.14(+0.84%)
Dec 21, 2015	16.54	17.22	16.41	17.09	106,265	+0.41(+2.48%)
Dec 18, 2015	16.42	16.82	16.32	16.68	276,537	+0.28(+1.70%)
Dec 17, 2015	17.82	17.82	16.27	16.40	357,177	-1.37(-7.73%)
Dec 16, 2015	17.13	18.04	17.10	17.77	273,477	+0.69(+4.05%)
Dec 15, 2015	17.67	17.76	17.06	17.08	153,075	-0.31(-1.76%)
Dec 14, 2015	18.32	18.36	17.28	17.39	85,544	-0.84(-4.58%)
Dec 11, 2015	18.97	19.01	17.80	18.22	103,139	-1.11(-5.76%)
Dec 10, 2015	20.44	20.69	19.13	19.34	131,272	-1.32(-6.39%)
Dec 09, 2015	18.04	20.87	17.93	20.66	673,527	+2.77(+15.46%)
Dec 08, 2015	15.87	18.29	15.62	17.89	523,356	+1.69(+10.42%)
Dec 07, 2015	17.20	17.20	16.07	16.20	446,955	-1.73(-9.66%)
Dec 04, 2015	18.00	19.06	17.47	17.94	408,784	-0.18(-0.99%)
Dec 03, 2015	19.18	19.18	18.01	18.12	493,321	-0.93(-4.86%)
Dec 02, 2015	19.99	20.06	18.86	19.04	302,429	-1.14(-5.65%)
Dec 01, 2015	20.43	20.62	19.97	20.18	88,158	-0.32(-1.58%)
Nov 30, 2015	20.70	20.93	20.08	20.50	219,992	-0.21(-1.00%)
Nov 27, 2015	20.79	20.94	20.66	20.71	14,573	-0.16(-0.77%)
Nov 25, 2015	20.61	20.87	20.87	20.87	185,495	+0.25(+1.22%)
Nov 24, 2015	20.61	21.07	20.61	20.62	262,641	-0.01(-0.04%)
Nov 23, 2015	20.62	21.07	20.47	20.63	114,202	+0.04(+0.22%)
Nov 20, 2015	21.41	21.60	20.03	20.59	440,987	-0.82(-3.82%)
Nov 19, 2015	21.82	22.00	21.35	21.40	119,899	-0.33(-1.53%)
Nov 18, 2015	21.48	21.95	21.39	21.73	230,150	+0.22(+1.00%)
Nov 17, 2015	21.54	21.81	21.13	21.52	162,961	-0.04(-0.21%)
Nov 16, 2015	21.46	22.07	21.17	21.56	184,367	+0.13(+0.63%)
Nov 13, 2015	21.71	22.78	21.37	21.43	344,013	-0.47(-2.13%)
Nov 12, 2015	22.07	22.07	21.75	21.90	45,681	-0.42(-1.89%)
Nov 11, 2015	22.35	22.63	21.94	22.32	64,165	-0.14(-0.64%)
Nov 10, 2015	23.32	23.32	22.01	22.46	255,827	-0.92(-3.92%)
Nov 09, 2015	23.47	23.62	22.80	23.38	94,267	-0.09(-0.38%)
Nov 06, 2015	23.19	24.08	22.86	23.47	79,851	-0.01(-0.04%)
Nov 05, 2015	23.67	23.77	23.11	23.48	46,949	-0.27(-1.13%)
Nov 04, 2015	24.01	24.35	23.62	23.75	76,300	-0.24(-1.01%)
Nov 03, 2015	23.21	24.65	23.21	23.99	352,170	+1.01(+4.38%)

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.