Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.35	13.94	13.19	13.92	967,972	+0.58(+4.35%)
Jan 28, 2016	13.74	13.82	13.16	13.34	935,088	-0.00(-0.03%)
Jan 27, 2016	14.07	14.07	13.32	13.34	821,735	-0.72(-5.14%)
Jan 26, 2016	13.97	14.21	13.80	14.07	849,801	+0.01(+0.08%)
Jan 25, 2016	14.17	14.68	14.05	14.05	1,072,367	-0.56(-3.83%)
Jan 22, 2016	13.49	14.71	13.41	14.61	1,555,855	+1.21(+9.01%)
Jan 21, 2016	13.44	13.65	13.21	13.41	1,713,139	-0.00(-0.03%)
Jan 20, 2016	13.41	13.58	13.02	13.41	1,327,218	-0.41(-2.96%)
Jan 19, 2016	14.21	14.26	13.53	13.82	916,580	-0.25(-1.81%)
Jan 15, 2016	14.24	14.07	14.07	14.07	442,308	-0.48(-3.33%)
Jan 14, 2016	14.00	14.60	13.72	14.56	708,906	+0.66(+4.72%)
Jan 13, 2016	14.98	15.10	13.67	13.90	969,471	-0.92(-6.22%)
Jan 12, 2016	14.95	15.23	14.38	14.83	1,286,821	+0.02(+0.11%)
Jan 11, 2016	14.66	15.10	14.61	14.81	988,811	+0.21(+1.47%)
Jan 08, 2016	14.86	15.04	14.54	14.59	868,673	-0.22(-1.50%)
Jan 07, 2016	14.60	14.97	14.54	14.82	822,787	-0.18(-1.19%)
Jan 06, 2016	15.01	15.23	14.72	15.00	970,075	-0.39(-2.56%)
Jan 05, 2016	15.09	15.43	15.09	15.39	1,019,056	+0.30(+2.00%)
Jan 04, 2016	15.45	15.49	14.89	15.09	1,012,326	-0.55(-3.53%)
Dec 31, 2015	15.80	15.64	15.64	15.64	464,197	-0.27(-1.67%)
Dec 30, 2015	15.74	16.07	15.68	15.91	366,165	-0.04(-0.22%)
Dec 29, 2015	15.96	16.09	15.74	15.94	524,578	+0.16(+1.01%)
Dec 28, 2015	16.14	16.19	15.72	15.78	646,274	-0.48(-2.98%)
Dec 24, 2015	16.27	16.27	16.27	16.27	231,218	+0.00(+0.02%)
Dec 23, 2015	15.97	16.29	15.87	16.26	472,060	+0.43(+2.69%)
Dec 22, 2015	15.64	15.95	15.57	15.84	545,519	+0.22(+1.40%)
Dec 21, 2015	15.60	15.71	15.28	15.62	875,449	+0.05(+0.31%)
Dec 18, 2015	15.61	15.81	15.42	15.57	2,414,764	-0.12(-0.78%)
Dec 17, 2015	16.10	16.28	15.69	15.70	1,248,128	-0.41(-2.54%)
Dec 16, 2015	15.99	16.21	15.81	16.11	687,893	+0.08(+0.52%)
Dec 15, 2015	16.34	16.47	15.84	16.02	807,953	+0.06(+0.35%)
Dec 14, 2015	16.36	16.45	15.85	15.97	959,719	-0.55(-3.32%)
Dec 11, 2015	16.95	17.05	16.39	16.51	917,939	-0.76(-4.42%)
Dec 10, 2015	16.94	17.44	16.74	17.28	927,354	+0.16(+0.95%)
Dec 09, 2015	17.10	17.56	16.88	17.11	852,320	+0.03(+0.19%)
Dec 08, 2015	16.58	17.17	16.56	17.08	922,259	-0.02(-0.12%)
Dec 07, 2015	17.69	17.69	16.89	17.10	1,124,792	-0.77(-4.31%)
Dec 04, 2015	18.06	18.26	17.70	17.87	683,032	-0.25(-1.40%)
Dec 03, 2015	18.37	18.49	18.02	18.13	825,924	-0.18(-0.98%)
Dec 02, 2015	18.62	18.65	18.14	18.31	1,121,559	-0.52(-2.77%)
Dec 01, 2015	18.88	19.02	18.28	18.83	1,159,443	-0.15(-0.80%)
Nov 30, 2015	19.05	19.23	18.96	18.98	1,117,941	-0.04(-0.19%)
Nov 27, 2015	18.78	19.09	18.70	19.01	416,099	+0.14(+0.76%)
Nov 25, 2015	18.88	18.87	18.87	18.87	435,767	-0.06(-0.31%)
Nov 24, 2015	18.63	19.07	18.46	18.93	1,098,722	+0.28(+1.51%)
Nov 23, 2015	18.16	18.66	17.99	18.65	1,210,703	+0.52(+2.87%)
Nov 20, 2015	17.83	18.18	17.71	18.13	1,018,492	+0.36(+2.01%)
Nov 19, 2015	17.52	17.94	17.31	17.77	608,041	+0.24(+1.38%)
Nov 18, 2015	17.20	17.59	17.17	17.53	695,939	+0.40(+2.34%)
Nov 17, 2015	16.71	17.19	16.59	17.13	965,030	+0.36(+2.16%)
Nov 16, 2015	16.64	16.86	16.39	16.76	898,440	+0.08(+0.48%)
Nov 13, 2015	16.59	16.80	16.30	16.69	1,107,754	+0.07(+0.43%)
Nov 12, 2015	17.02	17.34	16.57	16.61	1,193,416	-0.55(-3.20%)
Nov 11, 2015	17.59	17.74	17.15	17.16	1,368,737	-0.47(-2.66%)
Nov 10, 2015	17.80	17.91	17.53	17.63	1,053,213	-0.24(-1.36%)
Nov 09, 2015	17.93	18.12	17.64	17.87	969,891	-0.05(-0.27%)
Nov 06, 2015	18.08	18.25	17.85	17.92	1,020,837	-0.26(-1.44%)
Nov 05, 2015	18.16	18.38	17.97	18.18	801,401	-0.01(-0.04%)
Nov 04, 2015	18.44	18.54	18.09	18.19	1,230,985	-0.23(-1.24%)
Nov 03, 2015	17.79	18.51	17.71	18.42	737,823	+0.51(+2.85%)

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.