Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.16	20.28	19.16	20.28	848,473	+1.08(+5.64%)
Jan 28, 2016	19.78	19.92	18.95	19.20	681,816	+0.02(+0.08%)
Jan 27, 2016	19.27	19.95	19.03	19.18	1,084,455	-0.16(-0.81%)
Jan 26, 2016	18.06	19.38	17.98	19.34	1,273,010	+1.38(+7.69%)
Jan 25, 2016	18.38	18.85	17.84	17.96	775,947	-0.65(-3.50%)
Jan 22, 2016	18.40	19.09	18.22	18.61	1,299,992	+0.71(+3.99%)
Jan 21, 2016	16.79	18.33	16.79	17.89	1,398,098	+0.93(+5.50%)
Jan 20, 2016	15.85	17.32	15.60	16.96	1,513,628	+0.53(+3.20%)
Jan 19, 2016	17.45	17.55	16.08	16.44	1,641,780	-1.06(-6.05%)
Jan 15, 2016	16.13	17.49	17.49	17.49	1,585,625	+0.30(+1.73%)
Jan 14, 2016	17.04	17.62	16.16	17.20	1,604,916	+0.32(+1.89%)
Jan 13, 2016	17.90	18.27	16.66	16.88	1,675,604	-1.02(-5.69%)
Jan 12, 2016	18.89	18.90	16.89	17.90	2,203,977	-0.81(-4.32%)
Jan 11, 2016	19.16	19.45	18.49	18.70	1,512,137	-0.38(-2.00%)
Jan 08, 2016	20.29	20.65	18.80	19.09	2,263,326	-0.50(-2.54%)
Jan 07, 2016	22.54	23.20	19.11	19.58	4,144,800	-2.53(-11.45%)
Jan 06, 2016	22.78	23.06	21.94	22.12	1,665,744	-1.30(-5.54%)
Jan 05, 2016	24.89	25.09	23.32	23.41	1,179,868	-1.54(-6.17%)
Jan 04, 2016	24.71	25.10	23.88	24.95	1,288,103	-0.40(-1.56%)
Dec 31, 2015	24.79	25.35	25.35	25.35	807,506	+0.31(+1.24%)
Dec 30, 2015	25.50	25.81	24.83	25.04	812,565	-0.79(-3.07%)
Dec 29, 2015	26.57	26.75	24.84	25.83	1,390,917	-0.51(-1.95%)
Dec 28, 2015	27.66	27.66	25.64	26.34	5,332,764	-1.59(-5.70%)
Dec 24, 2015	26.82	27.94	27.94	27.94	1,030,391	+1.04(+3.87%)
Dec 23, 2015	26.27	27.45	26.20	26.89	1,886,036	+1.76(+6.99%)
Dec 22, 2015	24.10	25.36	24.10	25.14	835,645	+1.12(+4.66%)
Dec 21, 2015	23.76	24.47	23.55	24.02	660,660	+0.39(+1.64%)
Dec 18, 2015	23.52	23.79	23.31	23.63	866,196	+0.02(+0.07%)
Dec 17, 2015	23.77	24.21	23.23	23.62	734,854	-0.07(-0.30%)
Dec 16, 2015	24.27	24.27	23.20	23.69	1,053,368	-0.29(-1.20%)
Dec 15, 2015	23.31	25.24	23.06	23.97	1,513,513	+1.25(+5.51%)
Dec 14, 2015	22.81	23.34	22.12	22.72	848,758	+0.09(+0.41%)
Dec 11, 2015	23.08	23.41	22.49	22.63	706,732	-0.80(-3.42%)
Dec 10, 2015	23.30	23.69	23.09	23.43	456,593	+0.16(+0.70%)
Dec 09, 2015	22.80	23.64	22.74	23.27	541,100	+0.48(+2.11%)
Dec 08, 2015	23.16	23.30	22.36	22.78	762,500	-0.66(-2.82%)
Dec 07, 2015	24.57	24.66	23.29	23.44	937,818	-1.44(-5.78%)
Dec 04, 2015	25.15	25.30	24.54	24.88	603,820	-0.48(-1.90%)
Dec 03, 2015	26.56	26.59	25.06	25.36	680,827	-0.85(-3.23%)
Dec 02, 2015	26.08	27.13	25.66	26.21	1,156,110	+0.13(+0.51%)
Dec 01, 2015	26.34	26.45	25.75	26.08	499,457	-0.25(-0.94%)
Nov 30, 2015	26.38	26.75	26.08	26.33	605,300	+0.16(+0.59%)
Nov 27, 2015	25.98	26.42	25.87	26.17	230,716	+0.02(+0.06%)
Nov 25, 2015	26.30	26.16	26.16	26.16	442,166	-0.22(-0.83%)
Nov 24, 2015	26.14	26.56	25.89	26.37	669,787	+0.21(+0.80%)
Nov 23, 2015	26.16	26.67	25.78	26.16	633,004	+0.06(+0.24%)
Nov 20, 2015	26.72	27.10	26.02	26.10	536,504	-0.46(-1.73%)
Nov 19, 2015	26.21	26.62	25.76	26.56	511,156	+0.21(+0.80%)
Nov 18, 2015	25.67	26.39	25.53	26.35	470,343	+1.01(+3.99%)
Nov 17, 2015	26.17	26.35	25.10	25.34	630,331	-0.56(-2.16%)
Nov 16, 2015	25.00	25.94	24.73	25.90	779,792	+1.07(+4.32%)
Nov 13, 2015	24.87	25.22	24.42	24.83	1,008,828	-0.02(-0.06%)
Nov 12, 2015	26.57	26.96	24.52	24.84	1,430,580	-2.18(-8.05%)
Nov 11, 2015	27.70	27.98	26.80	27.02	769,830	-0.41(-1.50%)
Nov 10, 2015	28.28	28.50	27.18	27.43	742,394	-0.80(-2.84%)
Nov 09, 2015	28.56	28.60	27.34	28.23	925,895	-0.42(-1.46%)
Nov 06, 2015	28.14	29.11	28.04	28.65	1,134,168	+0.67(+2.39%)
Nov 05, 2015	29.40	29.73	27.88	27.98	1,193,371	-1.55(-5.23%)
Nov 04, 2015	30.25	30.44	28.73	29.53	1,236,016	-0.60(-2.00%)
Nov 03, 2015	30.82	32.04	29.63	30.13	1,457,744	-0.91(-2.94%)

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.