Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.83	15.16	14.55	15.06	14,075,156	+0.33(+2.26%)
Jan 28, 2016	14.85	15.10	14.42	14.73	12,365,195	+0.28(+1.93%)
Jan 27, 2016	14.66	14.83	14.35	14.45	9,367,209	-0.22(-1.53%)
Jan 26, 2016	14.38	14.81	14.00	14.67	8,868,636	+0.38(+2.64%)
Jan 25, 2016	14.87	15.08	14.22	14.30	10,517,497	-0.62(-4.16%)
Jan 22, 2016	14.62	15.29	14.62	14.92	10,846,309	+0.54(+3.75%)
Jan 21, 2016	14.00	14.82	13.95	14.38	12,765,251	+0.39(+2.76%)
Jan 20, 2016	13.80	14.11	13.13	13.99	9,176,292	-0.09(-0.64%)
Jan 19, 2016	14.50	14.62	13.95	14.08	6,640,695	-0.24(-1.69%)
Jan 15, 2016	14.04	14.32	14.32	14.32	9,047,400	-0.12(-0.81%)
Jan 14, 2016	14.65	14.76	14.17	14.44	6,682,356	-0.21(-1.41%)
Jan 13, 2016	14.97	15.35	14.62	14.65	14,634,279	+0.06(+0.43%)
Jan 12, 2016	14.67	14.82	14.24	14.58	6,323,465	+0.06(+0.43%)
Jan 11, 2016	14.42	14.71	14.22	14.52	10,039,401	+0.23(+1.64%)
Jan 08, 2016	14.91	15.04	14.16	14.29	11,821,224	-0.29(-1.97%)
Jan 07, 2016	14.60	15.07	14.53	14.57	7,199,542	-0.65(-4.25%)
Jan 06, 2016	15.31	15.58	15.08	15.22	8,868,611	-0.34(-2.19%)
Jan 05, 2016	15.46	15.71	15.37	15.56	10,892,803	+0.14(+0.93%)
Jan 04, 2016	15.79	15.81	15.14	15.42	10,422,878	-0.59(-3.70%)
Dec 31, 2015	16.08	16.01	16.01	16.01	2,382,154	-0.14(-0.89%)
Dec 30, 2015	16.32	16.37	16.12	16.16	2,527,435	-0.16(-0.99%)
Dec 29, 2015	16.37	16.44	16.06	16.32	3,333,848	+0.05(+0.33%)
Dec 28, 2015	16.29	16.34	16.01	16.26	2,889,654	-0.11(-0.66%)
Dec 24, 2015	16.28	16.37	16.37	16.37	1,609,692	+0.08(+0.50%)
Dec 23, 2015	16.09	16.35	15.97	16.29	3,678,367	+0.30(+1.85%)
Dec 22, 2015	15.70	16.10	15.63	15.99	6,175,605	+0.03(+0.17%)
Dec 21, 2015	15.75	16.08	15.70	15.97	4,027,398	+0.40(+2.54%)
Dec 18, 2015	15.91	15.93	15.52	15.57	12,285,907	-0.38(-2.37%)
Dec 17, 2015	16.26	16.33	15.88	15.95	5,583,694	-0.24(-1.50%)
Dec 16, 2015	15.82	16.28	15.72	16.19	8,224,654	+0.57(+3.62%)
Dec 15, 2015	15.54	15.77	15.41	15.63	7,088,948	+0.19(+1.22%)
Dec 14, 2015	15.91	15.93	15.35	15.44	7,846,409	-0.41(-2.61%)
Dec 11, 2015	16.01	16.08	15.80	15.85	4,766,569	-0.39(-2.38%)
Dec 10, 2015	16.20	16.38	16.00	16.24	5,742,924	+0.13(+0.78%)
Dec 09, 2015	16.62	16.77	16.07	16.11	8,516,399	-0.68(-4.05%)
Dec 08, 2015	17.08	17.21	16.70	16.79	4,995,932	-0.54(-3.10%)
Dec 07, 2015	17.28	17.45	17.19	17.33	3,492,756	-0.04(-0.21%)
Dec 04, 2015	17.00	17.40	16.88	17.36	4,477,350	+0.47(+2.81%)
Dec 03, 2015	17.17	17.21	16.76	16.89	6,170,487	-0.17(-1.00%)
Dec 02, 2015	17.58	17.61	16.93	17.06	7,189,953	-0.51(-2.90%)
Dec 01, 2015	17.48	17.61	17.29	17.57	4,269,890	+0.15(+0.87%)
Nov 30, 2015	17.62	17.62	17.36	17.42	3,761,094	-0.16(-0.92%)
Nov 27, 2015	17.67	17.70	17.53	17.58	2,456,204	-0.08(-0.46%)
Nov 25, 2015	17.44	17.66	17.66	17.66	4,391,661	+0.21(+1.23%)
Nov 24, 2015	17.04	17.52	17.00	17.44	4,760,599	+0.23(+1.35%)
Nov 23, 2015	17.10	17.40	17.08	17.21	3,829,109	+0.04(+0.26%)
Nov 20, 2015	17.14	17.31	16.99	17.17	3,188,113	+0.11(+0.63%)
Nov 19, 2015	16.91	17.16	16.88	17.06	3,831,111	+0.10(+0.58%)
Nov 18, 2015	16.42	16.98	16.42	16.96	5,859,709	+0.50(+3.04%)
Nov 17, 2015	16.50	16.72	16.39	16.46	4,837,705	-0.03(-0.16%)
Nov 16, 2015	15.80	16.53	15.78	16.49	6,942,057	+0.65(+4.12%)
Nov 13, 2015	16.04	16.18	15.80	15.83	4,022,003	-0.19(-1.17%)
Nov 12, 2015	16.28	16.30	15.94	16.02	4,692,675	-0.46(-2.77%)
Nov 11, 2015	16.29	16.53	16.15	16.48	6,265,191	+0.21(+1.32%)
Nov 10, 2015	15.70	16.29	15.66	16.26	10,206,701	+0.56(+3.59%)
Nov 09, 2015	16.03	16.03	15.46	15.70	6,734,987	-0.31(-1.95%)
Nov 06, 2015	16.08	16.26	15.87	16.01	6,508,191	-0.21(-1.32%)
Nov 05, 2015	16.40	16.45	15.99	16.23	10,404,656	-0.17(-1.04%)
Nov 04, 2015	16.53	16.66	16.33	16.40	6,235,094	-0.11(-0.65%)
Nov 03, 2015	16.38	16.70	16.19	16.51	6,257,862	+0.06(+0.38%)

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.