Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.58	21.21	20.36	20.98	3,799,145	+0.33(+1.62%)
Jan 28, 2016	20.37	20.96	19.95	20.64	3,854,892	+0.01(+0.07%)
Jan 27, 2016	20.31	20.81	20.09	20.63	3,809,748	+0.14(+0.70%)
Jan 26, 2016	20.36	20.79	20.15	20.48	4,223,243	+0.61(+3.05%)
Jan 25, 2016	19.81	20.08	19.56	19.88	3,453,182	+0.44(+2.27%)
Jan 22, 2016	19.15	19.62	18.67	19.44	3,532,074	+0.03(+0.15%)
Jan 21, 2016	18.96	19.53	18.59	19.41	3,641,036	+0.26(+1.38%)
Jan 20, 2016	19.40	19.47	18.80	19.15	4,463,400	+0.06(+0.34%)
Jan 19, 2016	20.01	20.06	18.69	19.08	5,512,696	-0.88(-4.39%)
Jan 15, 2016	20.61	19.96	19.96	19.96	5,194,313	+0.10(+0.50%)
Jan 14, 2016	20.60	20.88	19.42	19.86	6,035,477	-0.79(-3.83%)
Jan 13, 2016	20.16	20.67	19.88	20.65	4,829,966	+0.32(+1.58%)
Jan 12, 2016	19.99	20.41	19.74	20.33	4,735,966	-0.04(-0.21%)
Jan 11, 2016	21.10	21.38	20.09	20.37	3,300,108	-0.69(-3.28%)
Jan 08, 2016	20.73	21.42	20.69	21.06	4,226,387	-0.31(-1.43%)
Jan 07, 2016	20.63	21.58	20.46	21.37	5,023,156	+1.10(+5.41%)
Jan 06, 2016	19.92	20.55	19.89	20.27	4,010,508	+0.59(+3.01%)
Jan 05, 2016	19.22	19.72	19.12	19.68	3,352,204	+0.48(+2.52%)
Jan 04, 2016	19.24	19.58	18.90	19.20	2,867,442	+0.47(+2.51%)
Dec 31, 2015	18.62	18.72	18.72	18.72	2,045,866	+0.04(+0.23%)
Dec 30, 2015	18.80	18.80	18.48	18.68	1,545,824	-0.51(-2.64%)
Dec 29, 2015	19.29	19.35	18.97	19.19	1,834,156	+0.08(+0.41%)
Dec 28, 2015	19.08	19.21	18.88	19.11	1,621,095	-0.28(-1.43%)
Dec 24, 2015	19.17	19.39	19.39	19.39	961,109	+0.37(+1.95%)
Dec 23, 2015	18.95	19.12	18.68	19.02	1,857,749	+0.15(+0.79%)
Dec 22, 2015	18.80	19.32	18.76	18.87	1,624,820	-0.18(-0.94%)
Dec 21, 2015	18.99	19.23	18.73	19.05	2,538,483	+0.47(+2.53%)
Dec 18, 2015	18.16	18.77	18.04	18.58	7,426,268	+0.73(+4.07%)
Dec 17, 2015	18.55	18.65	17.76	17.85	4,150,821	-1.59(-8.17%)
Dec 16, 2015	19.27	19.68	18.80	19.44	3,765,844	+0.59(+3.14%)
Dec 15, 2015	19.02	19.10	18.51	18.85	3,220,611	-0.09(-0.49%)
Dec 14, 2015	19.72	19.75	18.87	18.94	4,014,858	-0.92(-4.63%)
Dec 11, 2015	19.34	20.12	19.28	19.86	2,598,847	+0.27(+1.38%)
Dec 10, 2015	19.75	20.04	19.57	19.59	2,116,416	-0.31(-1.58%)
Dec 09, 2015	20.39	20.47	19.59	19.90	2,691,290	-0.08(-0.39%)
Dec 08, 2015	19.81	20.05	19.47	19.98	2,690,596	+0.14(+0.72%)
Dec 07, 2015	20.31	20.61	19.77	19.84	3,985,538	-0.92(-4.43%)
Dec 04, 2015	19.45	20.77	19.36	20.76	4,774,431	+1.54(+8.01%)
Dec 03, 2015	19.22	19.57	19.11	19.22	2,934,469	+0.10(+0.52%)
Dec 02, 2015	19.07	19.33	18.83	19.12	2,565,301	-0.36(-1.87%)
Dec 01, 2015	18.99	19.58	18.76	19.48	2,550,201	+0.63(+3.36%)
Nov 30, 2015	18.65	19.00	18.65	18.85	2,350,078	+0.31(+1.65%)
Nov 27, 2015	18.55	18.88	18.36	18.54	1,297,430	-0.34(-1.82%)
Nov 25, 2015	18.61	18.88	18.88	18.88	2,162,486	-0.01(-0.04%)
Nov 24, 2015	19.00	19.03	18.55	18.89	2,146,647	+0.55(+3.01%)
Nov 23, 2015	18.37	18.50	18.11	18.34	1,990,652	-0.23(-1.22%)
Nov 20, 2015	19.29	19.40	18.43	18.57	4,732,882	-0.56(-2.92%)
Nov 19, 2015	18.90	19.58	18.71	19.12	3,782,942	+0.48(+2.58%)
Nov 18, 2015	17.85	18.71	17.68	18.64	3,461,511	+0.92(+5.19%)
Nov 17, 2015	18.40	18.48	17.55	17.72	3,041,135	-0.80(-4.32%)
Nov 16, 2015	18.57	18.88	18.40	18.52	2,161,018	+0.08(+0.42%)
Nov 13, 2015	18.45	18.65	18.30	18.45	2,742,964	-0.04(-0.23%)
Nov 12, 2015	18.25	18.94	18.08	18.49	4,021,981	-0.18(-0.95%)
Nov 11, 2015	18.15	18.74	18.10	18.66	3,148,062	+0.52(+2.89%)
Nov 10, 2015	17.96	18.47	17.85	18.14	2,128,183	-0.16(-0.89%)
Nov 09, 2015	17.79	18.37	17.60	18.30	3,466,859	+0.52(+2.94%)
Nov 06, 2015	17.91	18.03	17.57	17.78	4,801,400	-0.89(-4.77%)
Nov 05, 2015	19.47	19.56	18.51	18.67	5,708,547	-0.85(-4.35%)
Nov 04, 2015	19.81	20.08	19.38	19.52	3,841,327	-0.13(-0.65%)
Nov 03, 2015	19.56	19.82	19.12	19.65	3,708,683	-0.24(-1.21%)

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.