Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.08	17.52	16.90	17.52	584,749	+0.53(+3.12%)
Jan 28, 2016	17.03	17.34	16.96	16.99	335,429	+0.28(+1.66%)
Jan 27, 2016	16.32	16.88	16.19	16.72	517,375	+0.32(+1.93%)
Jan 26, 2016	15.86	16.56	15.85	16.40	578,273	+0.56(+3.52%)
Jan 25, 2016	16.59	16.60	15.73	15.84	661,149	-0.85(-5.09%)
Jan 22, 2016	17.53	17.53	16.55	16.69	795,237	-0.76(-4.33%)
Jan 21, 2016	18.48	18.98	17.38	17.45	410,385	-1.09(-5.89%)
Jan 20, 2016	18.27	18.70	17.98	18.54	322,004	-0.06(-0.30%)
Jan 19, 2016	18.84	18.97	18.39	18.59	290,928	-0.06(-0.30%)
Jan 15, 2016	18.40	18.65	18.65	18.65	333,293	-0.27(-1.42%)
Jan 14, 2016	18.80	19.14	18.48	18.92	279,963	+0.19(+0.99%)
Jan 13, 2016	19.48	19.48	18.53	18.73	241,839	-0.64(-3.33%)
Jan 12, 2016	19.67	19.67	19.00	19.38	310,455	-0.12(-0.63%)
Jan 11, 2016	19.65	19.89	19.38	19.50	300,651	-0.02(-0.10%)
Jan 08, 2016	20.07	20.08	19.47	19.52	314,491	-0.45(-2.28%)
Jan 07, 2016	19.89	20.13	19.88	19.97	410,410	-0.28(-1.39%)
Jan 06, 2016	19.76	20.34	19.76	20.25	341,630	+0.19(+0.95%)
Jan 05, 2016	19.88	20.24	19.70	20.07	250,973	+0.26(+1.34%)
Jan 04, 2016	19.95	20.18	19.65	19.80	440,634	-0.51(-2.51%)
Dec 31, 2015	20.71	20.31	20.31	20.31	264,510	-0.44(-2.10%)
Dec 30, 2015	20.88	20.96	20.72	20.75	156,129	-0.17(-0.81%)
Dec 29, 2015	20.85	21.12	20.67	20.92	215,894	+0.14(+0.67%)
Dec 28, 2015	20.44	20.78	20.42	20.78	292,498	+0.20(+0.98%)
Dec 24, 2015	20.35	20.58	20.58	20.58	146,163	+0.17(+0.85%)
Dec 23, 2015	20.56	20.58	20.31	20.40	215,719	-0.07(-0.33%)
Dec 22, 2015	20.42	20.48	19.99	20.47	290,728	+0.05(+0.23%)
Dec 21, 2015	20.01	20.58	19.92	20.42	377,915	+0.47(+2.34%)
Dec 18, 2015	20.74	20.74	19.66	19.95	4,735,297	-0.91(-4.36%)
Dec 17, 2015	21.28	21.45	20.69	20.86	446,592	-0.34(-1.60%)
Dec 16, 2015	20.95	21.29	20.47	21.20	389,601	+0.39(+1.88%)
Dec 15, 2015	20.55	20.95	20.55	20.81	394,552	+0.42(+2.04%)
Dec 14, 2015	20.39	20.71	20.08	20.40	467,401	-0.02(-0.08%)
Dec 11, 2015	20.58	20.94	20.22	20.41	796,110	-0.42(-2.01%)
Dec 10, 2015	21.02	21.20	20.73	20.83	430,372	-0.19(-0.90%)
Dec 09, 2015	21.26	21.47	20.82	21.02	433,290	-0.36(-1.69%)
Dec 08, 2015	21.75	21.89	21.28	21.38	402,360	-0.48(-2.21%)
Dec 07, 2015	22.40	22.40	21.73	21.87	427,746	-0.57(-2.53%)
Dec 04, 2015	22.19	22.44	22.01	22.43	429,582	+0.27(+1.21%)
Dec 03, 2015	22.53	22.67	22.07	22.17	314,160	-0.24(-1.05%)
Dec 02, 2015	22.94	23.02	22.35	22.40	318,122	-0.43(-1.90%)
Dec 01, 2015	22.76	23.13	22.43	22.84	350,390	+0.13(+0.59%)
Nov 30, 2015	22.72	22.82	22.25	22.70	534,101	+0.14(+0.63%)
Nov 27, 2015	22.41	22.61	22.26	22.56	152,612	+0.17(+0.74%)
Nov 25, 2015	22.44	22.40	22.40	22.40	287,253	+0.01(+0.04%)
Nov 24, 2015	22.08	22.42	21.78	22.39	305,619	+0.17(+0.78%)
Nov 23, 2015	22.15	22.28	22.01	22.21	219,351	+0.11(+0.52%)
Nov 20, 2015	22.06	22.35	22.02	22.10	294,438	+0.11(+0.48%)
Nov 19, 2015	22.16	22.16	21.75	21.99	211,617	-0.20(-0.90%)
Nov 18, 2015	22.05	22.23	21.62	22.19	318,158	+0.31(+1.40%)
Nov 17, 2015	21.62	22.08	21.42	21.89	318,859	+0.27(+1.26%)
Nov 16, 2015	21.38	21.65	21.28	21.62	311,562	+0.10(+0.46%)
Nov 13, 2015	21.73	21.95	21.39	21.52	337,562	-0.37(-1.71%)
Nov 12, 2015	22.21	22.31	20.89	21.89	397,753	-0.40(-1.78%)
Nov 11, 2015	22.23	23.06	21.95	22.29	463,550	-0.02(-0.07%)
Nov 10, 2015	21.81	22.32	21.66	22.30	457,665	+0.51(+2.35%)
Nov 09, 2015	21.95	22.02	21.52	21.79	281,798	-0.23(-1.04%)
Nov 06, 2015	21.34	22.42	21.34	22.02	541,560	+0.72(+3.36%)
Nov 05, 2015	20.86	21.33	20.74	21.30	292,231	+0.44(+2.11%)
Nov 04, 2015	20.59	21.04	20.44	20.86	288,007	+0.30(+1.44%)
Nov 03, 2015	20.75	20.81	20.39	20.57	319,153	-0.28(-1.36%)

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.