Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.98	20.42	18.94	20.36	7,410,693	+1.65(+8.81%)
Jan 28, 2016	19.27	19.36	18.47	18.71	6,731,689	-0.01(-0.05%)
Jan 27, 2016	18.98	19.80	18.41	18.72	6,654,806	-0.41(-2.13%)
Jan 26, 2016	18.41	19.26	18.38	19.13	6,174,519	+0.96(+5.30%)
Jan 25, 2016	19.18	19.29	18.13	18.17	6,444,847	-1.18(-6.08%)
Jan 22, 2016	19.07	19.56	18.97	19.34	11,080,343	+1.04(+5.66%)
Jan 21, 2016	18.46	19.24	18.16	18.30	4,953,173	-0.11(-0.60%)
Jan 20, 2016	18.50	19.03	17.18	18.42	12,742,609	-1.07(-5.51%)
Jan 19, 2016	20.33	20.40	19.17	19.49	6,951,792	-0.13(-0.66%)
Jan 15, 2016	19.42	19.62	19.62	19.62	11,997,643	-1.36(-6.49%)
Jan 14, 2016	20.67	21.45	19.98	20.98	11,424,865	+0.61(+3.00%)
Jan 13, 2016	22.45	22.57	20.17	20.37	13,479,518	-1.73(-7.84%)
Jan 12, 2016	22.41	22.45	21.29	22.10	7,677,302	+0.35(+1.63%)
Jan 11, 2016	21.97	22.06	21.10	21.75	8,712,474	+0.21(+0.99%)
Jan 08, 2016	23.30	23.40	21.46	21.54	8,678,589	-1.06(-4.67%)
Jan 07, 2016	23.09	23.79	22.43	22.59	9,576,160	-2.01(-8.17%)
Jan 06, 2016	24.75	25.04	24.24	24.60	7,504,045	-1.08(-4.22%)
Jan 05, 2016	25.59	25.84	25.06	25.68	6,434,477	+0.31(+1.20%)
Jan 04, 2016	25.31	25.43	24.54	25.38	10,088,286	-1.54(-5.71%)
Dec 31, 2015	27.20	26.91	26.91	26.91	4,260,987	-0.76(-2.75%)
Dec 30, 2015	28.18	28.24	27.60	27.67	3,019,817	-0.67(-2.35%)
Dec 29, 2015	27.91	28.41	27.91	28.34	4,555,146	+0.87(+3.17%)
Dec 28, 2015	27.22	27.52	26.83	27.47	3,046,877	-0.15(-0.54%)
Dec 24, 2015	27.50	27.62	27.62	27.62	1,560,270	-0.06(-0.20%)
Dec 23, 2015	27.06	27.68	26.93	27.67	6,707,725	+1.02(+3.82%)
Dec 22, 2015	26.35	26.85	25.82	26.66	5,406,077	+0.62(+2.38%)
Dec 21, 2015	26.06	26.25	25.41	26.04	5,746,273	+0.66(+2.59%)
Dec 18, 2015	26.66	26.86	25.39	25.38	8,932,486	-1.93(-7.05%)
Dec 17, 2015	28.76	28.77	27.27	27.30	6,866,001	-1.17(-4.10%)
Dec 16, 2015	27.91	28.68	27.21	28.47	9,545,794	+1.19(+4.38%)
Dec 15, 2015	26.39	27.61	26.27	27.28	5,839,252	+1.66(+6.47%)
Dec 14, 2015	25.51	26.09	24.78	25.62	7,588,798	+0.15(+0.58%)
Dec 11, 2015	26.20	26.52	25.09	25.47	9,382,656	-1.72(-6.33%)
Dec 10, 2015	27.22	27.92	26.94	27.19	3,880,229	+0.03(+0.10%)
Dec 09, 2015	27.80	28.61	26.74	27.16	7,581,576	-0.93(-3.32%)
Dec 08, 2015	28.24	28.71	27.86	28.10	5,038,908	-0.95(-3.29%)
Dec 07, 2015	29.54	29.65	28.60	29.05	4,461,117	-0.70(-2.36%)
Dec 04, 2015	28.05	29.90	28.02	29.76	7,160,187	+2.01(+7.24%)
Dec 03, 2015	29.48	29.48	27.53	27.75	5,753,570	-1.38(-4.74%)
Dec 02, 2015	30.23	30.25	28.97	29.13	4,208,662	-1.03(-3.41%)
Dec 01, 2015	29.45	30.16	29.40	30.16	4,686,193	+0.94(+3.20%)
Nov 30, 2015	29.62	29.66	29.16	29.22	3,225,377	-0.23(-0.79%)
Nov 27, 2015	29.20	29.52	28.97	29.45	1,581,003	+0.30(+1.02%)
Nov 25, 2015	29.33	29.16	29.16	29.16	2,804,836	+0.02(+0.06%)
Nov 24, 2015	28.86	29.37	28.37	29.14	5,064,854	-0.24(-0.82%)
Nov 23, 2015	29.57	29.86	29.25	29.38	3,127,010	-0.19(-0.66%)
Nov 20, 2015	29.63	29.91	29.39	29.57	3,459,668	+0.16(+0.54%)
Nov 19, 2015	29.28	29.57	29.09	29.41	4,384,040	+0.05(+0.16%)
Nov 18, 2015	28.27	29.41	28.17	29.37	5,828,344	+1.42(+5.07%)
Nov 17, 2015	28.29	28.68	27.79	27.95	5,226,344	-0.15(-0.53%)
Nov 16, 2015	27.02	28.10	26.77	28.10	3,686,070	+1.01(+3.73%)
Nov 13, 2015	27.49	27.92	26.92	27.09	5,830,691	-0.73(-2.63%)
Nov 12, 2015	28.79	28.79	27.79	27.82	5,654,914	-1.37(-4.69%)
Nov 11, 2015	29.68	29.74	29.12	29.19	3,161,998	-0.15(-0.51%)
Nov 10, 2015	28.89	29.39	28.67	29.34	4,203,974	+0.39(+1.34%)
Nov 09, 2015	30.04	30.08	28.50	28.95	6,725,955	-0.93(-3.10%)
Nov 06, 2015	30.67	30.69	29.57	29.88	7,780,636	+0.55(+1.86%)
Nov 05, 2015	28.95	29.45	28.83	29.33	3,859,958	+0.44(+1.51%)
Nov 04, 2015	29.32	29.35	28.72	28.90	4,379,226	-0.19(-0.64%)
Nov 03, 2015	28.82	29.39	28.56	29.08	3,539,608	+0.01(+0.03%)

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.