Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.99	19.60	18.99	19.37	1,662,153	+0.39(+2.05%)
Jan 28, 2016	18.96	19.14	18.64	18.98	623,195	+0.22(+1.18%)
Jan 27, 2016	18.88	19.09	18.37	18.76	1,061,551	-0.22(-1.14%)
Jan 26, 2016	18.41	18.98	18.09	18.97	1,125,255	+0.61(+3.33%)
Jan 25, 2016	18.32	18.55	18.10	18.36	1,814,186	-0.04(-0.20%)
Jan 22, 2016	18.29	18.60	17.77	18.40	1,028,412	+0.42(+2.34%)
Jan 21, 2016	17.52	18.17	17.19	17.98	1,195,898	+0.44(+2.53%)
Jan 20, 2016	16.88	17.88	16.67	17.53	1,817,025	+0.41(+2.38%)
Jan 19, 2016	17.69	17.69	16.96	17.12	1,740,760	-0.41(-2.36%)
Jan 15, 2016	17.47	17.54	17.54	17.54	1,845,153	-0.42(-2.34%)
Jan 14, 2016	17.63	18.27	17.44	17.96	1,660,461	+0.10(+0.57%)
Jan 13, 2016	18.56	18.97	17.72	17.86	1,994,018	-0.74(-4.00%)
Jan 12, 2016	17.95	18.80	17.56	18.60	2,805,815	+1.01(+5.73%)
Jan 11, 2016	17.70	17.95	17.11	17.59	1,460,219	-0.06(-0.34%)
Jan 08, 2016	18.41	18.82	17.62	17.65	1,698,095	-0.76(-4.14%)
Jan 07, 2016	17.81	19.17	17.62	18.41	2,321,922	+0.56(+3.16%)
Jan 06, 2016	17.75	18.25	17.57	17.85	1,189,246	-0.22(-1.23%)
Jan 05, 2016	18.06	18.31	17.84	18.07	883,613	-0.11(-0.59%)
Jan 04, 2016	17.86	18.29	17.63	18.18	969,885	+0.05(+0.30%)
Dec 31, 2015	18.32	18.13	18.13	18.13	451,660	-0.23(-1.24%)
Dec 30, 2015	18.49	18.61	18.34	18.35	342,761	-0.25(-1.32%)
Dec 29, 2015	18.58	18.77	18.44	18.60	547,137	+0.17(+0.94%)
Dec 28, 2015	18.53	18.67	18.22	18.43	958,626	-0.12(-0.65%)
Dec 24, 2015	19.05	18.55	18.55	18.55	388,804	-0.46(-2.43%)
Dec 23, 2015	19.00	19.15	18.64	19.01	944,969	+0.20(+1.05%)
Dec 22, 2015	18.58	18.82	18.16	18.81	722,327	+0.37(+1.98%)
Dec 21, 2015	18.34	18.56	17.98	18.44	785,248	+0.26(+1.45%)
Dec 18, 2015	18.20	18.58	18.12	18.18	1,351,945	-0.14(-0.75%)
Dec 17, 2015	18.54	18.82	18.31	18.32	924,417	-0.13(-0.72%)
Dec 16, 2015	18.44	18.65	18.17	18.45	838,557	+0.19(+1.02%)
Dec 15, 2015	18.73	19.16	18.22	18.26	1,264,726	-0.30(-1.62%)
Dec 14, 2015	18.64	18.86	18.44	18.56	1,270,028	-0.01(-0.03%)
Dec 11, 2015	18.61	19.00	18.44	18.57	955,962	-0.38(-2.03%)
Dec 10, 2015	18.79	19.19	18.79	18.95	1,318,967	+0.11(+0.61%)
Dec 09, 2015	19.00	19.30	18.56	18.84	914,500	-0.21(-1.10%)
Dec 08, 2015	18.69	19.10	18.38	19.05	984,373	+0.02(+0.09%)
Dec 07, 2015	19.06	19.28	18.69	19.03	772,103	-0.09(-0.47%)
Dec 04, 2015	18.92	19.31	18.87	19.12	798,264	+0.20(+1.05%)
Dec 03, 2015	19.46	19.62	18.71	18.92	1,149,784	-0.40(-2.05%)
Dec 02, 2015	19.45	19.94	19.18	19.32	1,108,496	-0.08(-0.40%)
Dec 01, 2015	19.16	19.41	18.85	19.40	1,030,533	+0.26(+1.38%)
Nov 30, 2015	19.60	20.10	18.97	19.13	937,778	-0.68(-3.42%)
Nov 27, 2015	19.86	19.87	19.39	19.81	398,281	+0.06(+0.30%)
Nov 25, 2015	19.64	19.75	19.75	19.75	658,566	+0.05(+0.27%)
Nov 24, 2015	19.46	19.87	19.39	19.70	1,313,960	+0.02(+0.12%)
Nov 23, 2015	19.82	20.00	19.25	19.67	862,710	-0.10(-0.52%)
Nov 20, 2015	19.65	20.28	19.59	19.77	1,469,450	+0.38(+1.95%)
Nov 19, 2015	19.42	19.73	19.37	19.40	900,198	-0.17(-0.89%)
Nov 18, 2015	18.89	19.66	18.74	19.57	2,167,881	+0.68(+3.59%)
Nov 17, 2015	18.77	18.94	18.08	18.89	2,338,195	+0.04(+0.19%)
Nov 16, 2015	18.63	18.90	18.10	18.86	1,660,811	+0.26(+1.42%)
Nov 13, 2015	19.25	19.30	18.16	18.59	1,442,154	-0.89(-4.56%)
Nov 12, 2015	19.53	19.81	19.28	19.48	686,401	-0.13(-0.64%)
Nov 11, 2015	20.42	20.42	19.48	19.61	878,486	-0.82(-3.99%)
Nov 10, 2015	19.98	20.47	19.91	20.42	953,926	+0.31(+1.55%)
Nov 09, 2015	20.23	20.38	19.75	20.11	813,543	-0.12(-0.59%)
Nov 06, 2015	20.67	20.75	20.00	20.23	1,282,301	-0.54(-2.60%)
Nov 05, 2015	20.64	20.94	20.30	20.77	947,489	+0.22(+1.05%)
Nov 04, 2015	21.31	21.82	20.51	20.55	1,976,140	-1.04(-4.81%)
Nov 03, 2015	21.12	21.61	20.85	21.59	2,089,281	+0.60(+2.86%)

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.