Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.91	15.67	14.55	15.67	349,874	+0.77(+5.17%)
Jan 28, 2016	15.25	15.38	14.50	14.90	247,357	-0.17(-1.13%)
Jan 27, 2016	15.48	15.73	14.90	15.07	300,390	-0.47(-3.02%)
Jan 26, 2016	15.42	15.80	15.29	15.54	295,054	+0.41(+2.71%)
Jan 25, 2016	15.35	15.67	15.00	15.13	340,586	-0.31(-2.01%)
Jan 22, 2016	14.54	15.67	14.54	15.44	714,678	+1.78(+13.03%)
Jan 21, 2016	13.37	14.00	13.01	13.66	308,189	+0.34(+2.55%)
Jan 20, 2016	13.70	13.70	12.62	13.32	685,973	-0.54(-3.90%)
Jan 19, 2016	14.30	14.42	13.31	13.86	1,584,399	-0.18(-1.28%)
Jan 18, 2016	14.20	14.20	13.86	14.04	60,989	-0.07(-0.50%)
Jan 15, 2016	14.28	14.36	13.86	14.11	353,631	-0.56(-3.82%)
Jan 14, 2016	13.93	14.76	13.76	14.67	531,955	+0.72(+5.16%)
Jan 13, 2016	14.33	14.80	13.82	13.95	526,045	-0.20(-1.41%)
Jan 12, 2016	15.79	16.06	14.01	14.15	718,824	-1.53(-9.76%)
Jan 11, 2016	15.14	15.68	14.96	15.68	694,148	-0.56(-3.45%)
Jan 08, 2016	16.72	16.78	16.03	16.24	386,037	-0.34(-2.05%)
Jan 07, 2016	17.29	17.46	16.40	16.58	395,658	-1.41(-7.84%)
Jan 06, 2016	19.26	19.39	17.90	17.99	422,111	-1.55(-7.93%)
Jan 05, 2016	20.32	20.32	19.23	19.54	204,342	-0.71(-3.51%)
Jan 04, 2016	19.90	20.38	19.53	20.25	237,306	+0.06(+0.30%)
Dec 31, 2015		20.19	20.19	20.19	0	-0.08(-0.39%)
Dec 30, 2015	20.60	20.72	20.10	20.27	156,036	-0.23(-1.12%)
Dec 29, 2015	21.25	21.25	20.25	20.50	178,137	-0.63(-2.98%)
Dec 24, 2015		21.13	21.13	21.13	0	+0.21(+1.00%)
Dec 23, 2015	20.47	20.95	20.40	20.92	149,255	+0.51(+2.50%)
Dec 22, 2015	20.59	20.59	20.12	20.41	71,534	-0.05(-0.24%)
Dec 21, 2015	20.78	20.79	20.24	20.46	258,775	-0.12(-0.58%)
Dec 18, 2015	20.13	20.83	19.99	20.58	500,091	+0.34(+1.68%)
Dec 17, 2015	20.06	20.46	19.62	20.24	288,798	+0.28(+1.40%)
Dec 16, 2015	19.32	20.31	19.31	19.96	342,575	+0.80(+4.18%)
Dec 15, 2015	18.83	19.22	18.58	19.16	381,148	+0.44(+2.35%)
Dec 14, 2015	19.40	19.45	18.44	18.72	201,420	-0.77(-3.95%)
Dec 11, 2015	19.87	20.06	19.42	19.49	221,309	-0.67(-3.32%)
Dec 10, 2015	19.05	20.33	19.05	20.16	418,629	+1.07(+5.61%)
Dec 09, 2015	19.54	19.95	18.74	19.09	387,761	-0.51(-2.60%)
Dec 08, 2015	19.59	20.11	19.36	19.60	413,136	-0.45(-2.24%)
Dec 07, 2015	20.26	20.40	19.48	20.05	201,750	-0.18(-0.89%)
Dec 04, 2015	19.73	20.34	19.59	20.23	222,794	+0.50(+2.53%)
Dec 03, 2015	20.21	20.45	19.57	19.73	290,005	-0.40(-1.99%)
Dec 02, 2015	20.89	21.00	19.93	20.13	198,243	-0.77(-3.68%)
Dec 01, 2015	20.90	21.19	20.68	20.90	250,115	+0.07(+0.34%)
Nov 30, 2015	20.76	21.14	20.76	20.83	251,711	+0.11(+0.53%)
Nov 27, 2015	20.86	20.94	20.51	20.72	149,065	-0.17(-0.81%)
Nov 26, 2015	20.74	21.01	20.42	20.89	94,634	+0.45(+2.20%)
Nov 25, 2015	19.86	20.54	19.86	20.44	266,571	+0.54(+2.71%)
Nov 24, 2015	19.71	20.23	19.50	19.90	365,302	+0.14(+0.71%)
Nov 23, 2015		20.18		19.76	491,436	+0.28(+1.44%)
Nov 20, 2015	19.56	19.93	19.37	19.48	378,200	+0.10(+0.52%)
Nov 19, 2015	18.51	19.60	18.51	19.38	616,307	+0.80(+4.31%)
Nov 18, 2015	18.14	18.68	18.09	18.58	315,085	+0.51(+2.82%)
Nov 17, 2015	18.42	18.45	17.99	18.07	321,954	-0.34(-1.85%)
Nov 16, 2015	18.33	18.61	17.93	18.41	130,747	+0.16(+0.88%)
Nov 13, 2015	18.20	18.65	17.87	18.25	172,363	+0.00(+0.00%)
Nov 12, 2015	18.23	18.52	17.81	18.25	0	-0.15(-0.82%)
Nov 11, 2015	18.43	18.97	18.38	18.40	241,038	-0.03(-0.16%)
Nov 10, 2015	18.37	18.64	18.11	18.43	211,288	+0.05(+0.27%)
Nov 09, 2015	18.63	18.72	18.04	18.38	194,334	-0.32(-1.71%)
Nov 06, 2015	18.76	18.98	18.50	18.70	320,908	-0.21(-1.11%)
Nov 05, 2015	18.60	18.97	18.07	18.91	285,692	+0.30(+1.61%)
Nov 04, 2015	18.78	19.14	18.17	18.61	429,919	-0.12(-0.64%)
Nov 03, 2015	18.81	18.99	18.57	18.73	284,453	-0.02(-0.11%)

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.