Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.62	15.11	14.62	15.09	1,380,737	+0.48(+3.29%)
Jan 28, 2016	15.12	15.12	14.58	14.61	1,272,827	-0.02(-0.12%)
Jan 27, 2016	14.89	14.89	14.53	14.63	1,004,938	-0.26(-1.75%)
Jan 26, 2016	14.55	14.90	14.54	14.89	678,330	+0.38(+2.59%)
Jan 25, 2016	14.72	14.85	14.52	14.52	1,400,580	-0.24(-1.65%)
Jan 22, 2016	14.54	15.33	14.51	14.76	2,066,291	+0.39(+2.74%)
Jan 21, 2016	14.48	14.92	14.23	14.37	1,289,113	-0.08(-0.56%)
Jan 20, 2016	15.08	15.08	14.01	14.45	2,246,956	-0.75(-4.95%)
Jan 19, 2016	15.11	16.18	15.05	15.20	1,321,359	+0.14(+0.96%)
Jan 15, 2016	14.81	15.05	15.05	15.05	1,655,897	+0.05(+0.31%)
Jan 14, 2016	14.79	15.17	14.59	15.01	1,285,573	+0.23(+1.53%)
Jan 13, 2016	15.11	15.24	14.76	14.78	1,255,081	-0.32(-2.11%)
Jan 12, 2016	15.46	15.54	14.87	15.10	1,780,271	-0.27(-1.73%)
Jan 11, 2016	15.51	15.71	15.36	15.37	1,568,207	-0.12(-0.75%)
Jan 08, 2016	15.77	15.88	15.46	15.48	1,369,204	-0.24(-1.51%)
Jan 07, 2016	15.90	15.96	15.71	15.72	741,148	-0.31(-1.95%)
Jan 06, 2016	16.16	16.32	15.97	16.03	1,737,033	-0.26(-1.60%)
Jan 05, 2016	16.03	16.38	15.90	16.29	2,071,530	+0.30(+1.85%)
Jan 04, 2016	15.93	16.00	15.66	16.00	1,940,093	-0.09(-0.58%)
Dec 31, 2015	15.99	16.09	16.09	16.09	1,171,948	+0.02(+0.11%)
Dec 30, 2015	16.32	16.45	16.05	16.07	1,399,552	-0.31(-1.91%)
Dec 29, 2015	16.17	16.48	16.13	16.39	1,437,771	+0.22(+1.36%)
Dec 28, 2015	16.21	16.21	15.89	16.17	1,100,045	-0.05(-0.29%)
Dec 24, 2015	16.25	16.21	16.21	16.21	407,236	-0.06(-0.37%)
Dec 23, 2015	16.18	16.29	16.09	16.27	985,979	+0.17(+1.02%)
Dec 22, 2015	15.94	16.22	15.94	16.11	1,463,665	+0.09(+0.58%)
Dec 21, 2015	15.86	16.12	15.84	16.01	1,642,918	+0.23(+1.43%)
Dec 18, 2015	15.98	16.12	15.61	15.79	3,003,269	-0.18(-1.12%)
Dec 17, 2015	15.69	16.02	15.64	15.97	4,489,157	+0.34(+2.18%)
Dec 16, 2015	15.19	15.66	15.15	15.63	2,341,258	+0.53(+3.53%)
Dec 15, 2015	14.93	15.27	14.93	15.09	2,241,658	+0.10(+0.70%)
Dec 14, 2015	15.58	15.72	14.94	14.99	2,121,773	-0.66(-4.22%)
Dec 11, 2015	15.71	15.88	15.52	15.65	2,091,216	-0.12(-0.77%)
Dec 10, 2015	15.73	15.86	15.73	15.77	1,085,554	+0.01(+0.07%)
Dec 09, 2015	15.65	15.92	15.51	15.76	988,044	+0.05(+0.31%)
Dec 08, 2015	15.66	15.89	15.66	15.71	1,201,306	-0.00(-0.02%)
Dec 07, 2015	15.73	15.82	15.53	15.71	2,465,498	-0.13(-0.80%)
Dec 04, 2015	15.71	15.93	15.71	15.84	1,125,960	+0.03(+0.18%)
Dec 03, 2015	15.90	16.04	15.67	15.81	1,380,823	-0.07(-0.44%)
Dec 02, 2015	15.89	16.03	15.78	15.88	1,744,070	-0.04(-0.25%)
Dec 01, 2015	15.74	15.99	15.74	15.92	995,008	+0.19(+1.18%)
Nov 30, 2015	15.83	15.95	15.71	15.74	2,125,886	-0.02(-0.15%)
Nov 27, 2015	15.64	15.80	15.63	15.76	354,215	+0.08(+0.54%)
Nov 25, 2015	15.55	15.68	15.68	15.68	625,348	+0.15(+0.95%)
Nov 24, 2015	15.47	15.60	15.38	15.53	534,147	-0.02(-0.11%)
Nov 23, 2015	15.58	15.75	15.51	15.55	761,402	-0.02(-0.11%)
Nov 20, 2015	15.63	15.76	15.49	15.56	634,270	-0.03(-0.22%)
Nov 19, 2015	15.78	15.88	15.60	15.60	831,521	-0.18(-1.15%)
Nov 18, 2015	15.69	15.79	15.51	15.78	1,242,993	+0.11(+0.72%)
Nov 17, 2015	15.65	15.80	15.56	15.66	1,770,413	+0.01(+0.07%)
Nov 16, 2015	15.68	15.78	15.56	15.65	1,312,728	-0.05(-0.29%)
Nov 13, 2015	15.82	15.90	15.61	15.70	946,070	-0.14(-0.86%)
Nov 12, 2015	15.89	15.97	15.78	15.84	1,058,474	-0.12(-0.78%)
Nov 11, 2015	16.07	16.23	15.94	15.96	1,042,321	-0.10(-0.64%)
Nov 10, 2015	16.32	16.45	16.03	16.06	842,482	-0.25(-1.53%)
Nov 09, 2015	16.43	16.46	16.15	16.31	2,225,851	-0.15(-0.93%)
Nov 06, 2015	16.57	16.58	16.36	16.46	1,282,630	-0.19(-1.12%)
Nov 05, 2015	16.61	16.73	16.48	16.65	707,854	+0.07(+0.41%)
Nov 04, 2015	16.66	16.67	16.51	16.58	1,102,850	-0.10(-0.61%)
Nov 03, 2015	16.73	16.73	16.58	16.69	825,973	-0.08(-0.47%)

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.