Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.25	21.99	21.25	21.96	227,815	+0.71(+3.34%)
Jan 28, 2016	21.97	22.65	20.99	21.25	236,019	-0.30(-1.39%)
Jan 27, 2016	21.63	22.03	21.25	21.55	264,097	-0.08(-0.37%)
Jan 26, 2016	21.36	21.93	20.87	21.63	233,125	+0.48(+2.27%)
Jan 25, 2016	21.76	21.80	20.85	21.15	251,591	-0.71(-3.25%)
Jan 22, 2016	21.15	22.65	21.02	21.86	348,085	+1.30(+6.32%)
Jan 21, 2016	20.32	21.64	20.20	20.56	293,728	+0.34(+1.68%)
Jan 20, 2016	20.12	20.57	18.74	20.22	836,047	-0.29(-1.41%)
Jan 19, 2016	22.19	22.58	20.26	20.51	483,363	-1.23(-5.66%)
Jan 15, 2016	21.49	21.74	21.74	21.74	536,300	-0.49(-2.20%)
Jan 14, 2016	21.78	22.60	20.76	22.23	556,142	+0.62(+2.87%)
Jan 13, 2016	23.37	23.57	21.38	21.61	521,007	-1.69(-7.25%)
Jan 12, 2016	23.79	24.37	22.83	23.30	404,575	-0.24(-1.02%)
Jan 11, 2016	23.53	23.81	22.67	23.54	495,637	+0.26(+1.12%)
Jan 08, 2016	23.60	25.00	23.20	23.28	1,111,131	+1.61(+7.43%)
Jan 07, 2016	22.00	22.29	21.19	21.67	627,397	-0.85(-3.77%)
Jan 06, 2016	22.87	23.08	22.12	22.52	505,393	-0.91(-3.88%)
Jan 05, 2016	23.38	23.69	22.77	23.43	418,864	+0.10(+0.43%)
Jan 04, 2016	23.79	23.91	23.11	23.33	500,655	-1.00(-4.11%)
Dec 31, 2015	24.22	24.33	24.33	24.33	619,500	-0.26(-1.06%)
Dec 30, 2015	23.92	24.86	23.83	24.59	501,775	+0.75(+3.15%)
Dec 29, 2015	23.17	24.41	22.65	23.84	604,798	+0.94(+4.10%)
Dec 28, 2015	23.10	23.20	22.27	22.90	409,011	-0.29(-1.25%)
Dec 24, 2015	23.08	23.19	23.19	23.19	215,600	-0.12(-0.51%)
Dec 23, 2015	22.61	23.45	22.41	23.31	515,454	+0.62(+2.73%)
Dec 22, 2015	21.91	22.88	21.34	22.69	602,973	+0.88(+4.03%)
Dec 21, 2015	22.85	23.21	21.24	21.81	1,617,895	-1.21(-5.26%)
Dec 18, 2015	24.13	24.52	21.76	23.02	1,815,910	-1.16(-4.80%)
Dec 17, 2015	25.81	26.13	24.01	24.18	684,935	-1.61(-6.24%)
Dec 16, 2015	25.25	26.35	25.03	25.79	973,522	+0.94(+3.78%)
Dec 15, 2015	24.67	25.32	24.50	24.85	498,812	+0.31(+1.26%)
Dec 14, 2015	24.94	25.52	23.49	24.54	895,580	-0.40(-1.60%)
Dec 11, 2015	26.29	26.68	24.87	24.94	850,873	-2.06(-7.63%)
Dec 10, 2015	26.23	27.61	26.13	27.00	518,516	+0.75(+2.86%)
Dec 09, 2015	27.54	27.82	26.04	26.25	746,282	-1.33(-4.82%)
Dec 08, 2015	26.68	27.61	26.05	27.58	660,509	+0.30(+1.10%)
Dec 07, 2015	31.19	31.40	26.60	27.28	1,639,828	-3.35(-10.94%)
Dec 04, 2015	30.28	32.38	30.09	30.63	1,004,699	+0.09(+0.29%)
Dec 03, 2015	34.23	34.96	29.75	30.54	1,347,385	-3.69(-10.78%)
Dec 02, 2015	36.03	36.07	34.05	34.23	725,751	-1.31(-3.69%)
Dec 01, 2015	33.69	35.91	33.51	35.54	1,876,432	+2.28(+6.86%)
Nov 30, 2015	33.34	33.48	32.67	33.26	509,660	+0.29(+0.88%)
Nov 27, 2015	33.02	33.19	32.61	32.97	441,724	+0.07(+0.21%)
Nov 25, 2015	31.09	32.90	32.90	32.90	423,900	+1.94(+6.27%)
Nov 24, 2015	31.00	31.46	30.40	30.96	398,569	-0.43(-1.37%)
Nov 23, 2015	31.60	32.53	31.27	31.39	548,903	-0.01(-0.03%)
Nov 20, 2015	31.72	31.80	30.91	31.40	365,937	+0.41(+1.32%)
Nov 19, 2015	31.06	31.98	30.91	30.99	244,800	-0.09(-0.29%)
Nov 18, 2015	30.28	31.38	29.74	31.08	461,206	+0.73(+2.41%)
Nov 17, 2015	30.89	31.39	30.23	30.35	335,013	-0.35(-1.14%)
Nov 16, 2015	30.19	30.73	29.49	30.70	309,924	+0.80(+2.68%)
Nov 13, 2015	30.62	30.95	29.69	29.90	306,784	-0.80(-2.61%)
Nov 12, 2015	32.10	32.51	30.51	30.70	498,056	-1.56(-4.84%)
Nov 11, 2015	31.21	33.08	31.20	32.26	657,405	+1.21(+3.90%)
Nov 10, 2015	29.78	31.08	29.40	31.05	375,104	+1.18(+3.95%)
Nov 09, 2015	30.49	30.68	29.62	29.87	558,913	-0.41(-1.35%)
Nov 06, 2015	28.54	30.41	28.42	30.28	533,453	+1.49(+5.18%)
Nov 05, 2015	29.86	30.32	28.02	28.79	609,027	-0.76(-2.57%)
Nov 04, 2015	31.79	32.00	29.22	29.55	909,430	-0.28(-0.94%)
Nov 03, 2015	29.53	30.00	28.77	29.83	423,107	+0.30(+1.02%)

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.