Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.78	19.21	18.71	19.16	975,599	+0.42(+2.25%)
Jan 28, 2016	18.83	18.92	18.42	18.74	437,960	+0.60(+3.33%)
Jan 27, 2016	18.05	18.56	17.89	18.14	537,999	-0.06(-0.31%)
Jan 26, 2016	17.79	18.20	17.67	18.19	372,528	+0.67(+3.85%)
Jan 25, 2016	17.93	18.25	17.52	17.52	3,159,977	-0.72(-3.97%)
Jan 22, 2016	18.14	18.34	17.90	18.24	1,356,226	+0.81(+4.64%)
Jan 21, 2016	16.92	17.57	16.77	17.43	742,597	+0.56(+3.29%)
Jan 20, 2016	17.04	17.08	16.36	16.88	754,878	-0.53(-3.07%)
Jan 19, 2016	17.88	17.92	17.17	17.41	749,701	-0.27(-1.55%)
Jan 15, 2016	17.61	17.69	17.69	17.69	541,397	-0.65(-3.56%)
Jan 14, 2016	17.78	18.50	17.59	18.34	291,863	+0.78(+4.44%)
Jan 13, 2016	18.05	18.23	17.40	17.56	381,978	-0.30(-1.65%)
Jan 12, 2016	18.07	18.13	17.45	17.86	794,831	+0.00(+0.00%)
Jan 11, 2016	18.28	18.28	17.65	17.86	473,429	-0.33(-1.80%)
Jan 08, 2016	18.57	18.57	18.13	18.18	272,693	-0.24(-1.28%)
Jan 07, 2016	18.52	18.88	18.36	18.42	475,722	-0.54(-2.85%)
Jan 06, 2016	19.12	19.21	18.86	18.96	183,312	-0.68(-3.47%)
Jan 05, 2016	19.58	19.65	19.35	19.64	295,312	+0.01(+0.04%)
Jan 04, 2016	19.56	19.77	19.35	19.63	250,020	-0.07(-0.36%)
Dec 31, 2015	19.62	19.70	19.70	19.70	317,640	-0.01(-0.04%)
Dec 30, 2015	19.85	19.96	19.70	19.71	402,998	-0.31(-1.54%)
Dec 29, 2015	20.14	20.22	19.93	20.02	472,739	+0.13(+0.67%)
Dec 28, 2015	19.94	19.95	19.78	19.89	639,832	-0.33(-1.63%)
Dec 24, 2015	20.32	20.22	20.22	20.22	287,057	-0.12(-0.59%)
Dec 23, 2015	19.87	20.34	19.87	20.34	924,846	+0.87(+4.48%)
Dec 22, 2015	19.24	19.57	19.21	19.47	1,831,064	+0.27(+1.39%)
Dec 21, 2015	19.31	19.43	19.06	19.20	713,144	+0.00(+0.00%)
Dec 18, 2015	19.39	19.47	19.20	19.20	708,721	-0.22(-1.14%)
Dec 17, 2015	19.88	19.89	19.42	19.42	469,776	-0.54(-2.69%)
Dec 16, 2015	19.98	20.05	19.67	19.96	865,802	+0.06(+0.28%)
Dec 15, 2015	19.69	19.98	19.69	19.90	793,282	+0.46(+2.34%)
Dec 14, 2015	19.34	19.52	19.07	19.45	1,023,996	+0.06(+0.32%)
Dec 11, 2015	19.80	19.80	19.38	19.38	874,533	-0.72(-3.60%)
Dec 10, 2015	19.95	20.36	19.93	20.11	1,230,875	+0.08(+0.41%)
Dec 09, 2015	19.86	20.41	19.81	20.03	480,094	+0.31(+1.57%)
Dec 08, 2015	19.56	20.00	19.38	19.72	3,618,522	-0.28(-1.38%)
Dec 07, 2015	20.29	20.29	19.78	19.99	318,992	-0.83(-4.01%)
Dec 04, 2015	20.78	20.90	20.55	20.83	433,291	-0.12(-0.56%)
Dec 03, 2015	21.40	21.45	20.88	20.94	365,814	-0.34(-1.62%)
Dec 02, 2015	21.74	21.78	21.21	21.29	245,908	-0.56(-2.56%)
Dec 01, 2015	21.71	21.85	21.68	21.85	181,343	+0.20(+0.92%)
Nov 30, 2015	21.65	21.80	21.62	21.65	217,694	+0.06(+0.26%)
Nov 27, 2015	21.61	21.66	21.53	21.59	44,689	-0.15(-0.70%)
Nov 25, 2015	21.77	21.74	21.74	21.74	111,371	-0.12(-0.54%)
Nov 24, 2015	21.51	21.94	21.51	21.86	199,457	+0.41(+1.90%)
Nov 23, 2015	21.34	21.57	21.28	21.45	264,556	+0.04(+0.19%)
Nov 20, 2015	21.69	21.78	21.39	21.41	358,919	-0.29(-1.33%)
Nov 19, 2015	21.79	21.87	21.60	21.70	187,381	-0.12(-0.57%)
Nov 18, 2015	21.62	21.87	21.51	21.83	564,492	+0.35(+1.64%)
Nov 17, 2015	21.64	21.72	21.45	21.47	757,198	-0.17(-0.76%)
Nov 16, 2015	20.98	21.64	20.98	21.64	329,981	+0.67(+3.19%)
Nov 13, 2015	21.00	21.12	20.78	20.97	140,343	-0.15(-0.72%)
Nov 12, 2015	21.32	21.40	21.09	21.12	150,326	-0.49(-2.27%)
Nov 11, 2015	21.99	22.00	21.58	21.61	207,734	-0.37(-1.66%)
Nov 10, 2015	21.87	22.08	21.80	21.98	149,084	+0.02(+0.09%)
Nov 09, 2015	22.17	22.35	21.89	21.96	135,615	-0.25(-1.12%)
Nov 06, 2015	22.18	22.28	21.95	22.20	394,318	-0.20(-0.89%)
Nov 05, 2015	22.58	22.74	22.35	22.40	124,053	-0.31(-1.37%)
Nov 04, 2015	22.98	22.99	22.57	22.71	241,664	-0.19(-0.84%)
Nov 03, 2015	22.45	23.03	22.45	22.91	587,177	+0.54(+2.40%)

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.