Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.78	21.42	20.56	21.18	3,762,972	+0.34(+1.62%)
Jan 28, 2016	20.57	21.16	20.14	20.84	3,818,187	+0.01(+0.07%)
Jan 27, 2016	20.51	21.01	20.29	20.83	3,773,474	+0.14(+0.70%)
Jan 26, 2016	20.55	20.99	20.34	20.68	4,183,031	+0.61(+3.05%)
Jan 25, 2016	20.01	20.27	19.75	20.07	3,420,303	+0.45(+2.27%)
Jan 22, 2016	19.33	19.81	18.85	19.62	3,498,443	+0.03(+0.15%)
Jan 21, 2016	19.14	19.72	18.77	19.60	3,606,368	+0.27(+1.38%)
Jan 20, 2016	19.59	19.66	18.98	19.33	4,420,902	+0.06(+0.34%)
Jan 19, 2016	20.21	20.26	18.87	19.26	5,460,207	-0.88(-4.39%)
Jan 15, 2016	20.81	20.15	20.15	20.15	5,144,855	+0.10(+0.50%)
Jan 14, 2016	20.80	21.08	19.61	20.05	5,978,011	-0.80(-3.83%)
Jan 13, 2016	20.35	20.87	20.07	20.85	4,783,977	+0.32(+1.58%)
Jan 12, 2016	20.19	20.60	19.93	20.52	4,690,872	-0.04(-0.21%)
Jan 11, 2016	21.31	21.58	20.28	20.57	3,268,686	-0.70(-3.28%)
Jan 08, 2016	20.93	21.62	20.89	21.26	4,186,145	-0.31(-1.43%)
Jan 07, 2016	20.83	21.79	20.66	21.57	4,975,328	+1.11(+5.41%)
Jan 06, 2016	20.11	20.75	20.08	20.47	3,972,322	+0.60(+3.01%)
Jan 05, 2016	19.41	19.91	19.31	19.87	3,320,286	+0.49(+2.52%)
Jan 04, 2016	19.42	19.77	19.08	19.38	2,840,139	+0.47(+2.51%)
Dec 31, 2015	18.80	18.90	18.90	18.90	2,026,386	+0.04(+0.23%)
Dec 30, 2015	18.98	18.98	18.66	18.86	1,531,105	-0.51(-2.64%)
Dec 29, 2015	19.48	19.54	19.16	19.37	1,816,692	+0.08(+0.41%)
Dec 28, 2015	19.26	19.39	19.06	19.29	1,605,660	-0.28(-1.43%)
Dec 24, 2015	19.35	19.57	19.57	19.57	951,958	+0.37(+1.95%)
Dec 23, 2015	19.14	19.30	18.86	19.20	1,840,060	+0.15(+0.79%)
Dec 22, 2015	18.98	19.50	18.94	19.05	1,609,350	-0.18(-0.94%)
Dec 21, 2015	19.17	19.42	18.91	19.23	2,514,313	+0.47(+2.53%)
Dec 18, 2015	18.34	18.95	18.21	18.75	7,355,559	+0.73(+4.07%)
Dec 17, 2015	18.73	18.83	17.93	18.02	4,111,300	-1.60(-8.17%)
Dec 16, 2015	19.46	19.87	18.98	19.62	3,729,988	+0.60(+3.14%)
Dec 15, 2015	19.21	19.28	18.69	19.03	3,189,946	-0.09(-0.49%)
Dec 14, 2015	19.91	19.94	19.06	19.12	3,976,631	-0.93(-4.63%)
Dec 11, 2015	19.52	20.31	19.47	20.05	2,574,103	+0.27(+1.38%)
Dec 10, 2015	19.94	20.24	19.76	19.78	2,096,265	-0.32(-1.58%)
Dec 09, 2015	20.59	20.67	19.78	20.09	2,665,665	-0.08(-0.39%)
Dec 08, 2015	20.01	20.24	19.65	20.17	2,664,978	+0.14(+0.72%)
Dec 07, 2015	20.50	20.80	19.95	20.03	3,947,590	-0.93(-4.43%)
Dec 04, 2015	19.64	20.97	19.55	20.95	4,728,972	+1.55(+8.01%)
Dec 03, 2015	19.41	19.76	19.29	19.40	2,906,529	+0.10(+0.52%)
Dec 02, 2015	19.25	19.52	19.01	19.30	2,540,876	-0.37(-1.87%)
Dec 01, 2015	19.17	19.77	18.94	19.67	2,525,919	+0.64(+3.36%)
Nov 30, 2015	18.83	19.19	18.83	19.03	2,327,701	+0.31(+1.65%)
Nov 27, 2015	18.72	19.06	18.54	18.72	1,285,076	-0.35(-1.82%)
Nov 25, 2015	18.79	19.07	19.07	19.07	2,141,897	-0.01(-0.04%)
Nov 24, 2015	19.19	19.22	18.73	19.07	2,126,208	+0.56(+3.01%)
Nov 23, 2015	18.54	18.68	18.28	18.52	1,971,698	-0.23(-1.22%)
Nov 20, 2015	19.48	19.59	18.61	18.74	4,687,819	-0.56(-2.92%)
Nov 19, 2015	19.08	19.77	18.89	19.31	3,746,924	+0.49(+2.58%)
Nov 18, 2015	18.02	18.89	17.85	18.82	3,428,552	+0.93(+5.19%)
Nov 17, 2015	18.57	18.66	17.72	17.89	3,012,179	-0.81(-4.32%)
Nov 16, 2015	18.74	19.07	18.57	18.70	2,140,442	+0.08(+0.42%)
Nov 13, 2015	18.63	18.83	18.47	18.62	2,716,848	-0.04(-0.23%)
Nov 12, 2015	18.43	19.12	18.25	18.67	3,983,686	-0.18(-0.95%)
Nov 11, 2015	18.33	18.92	18.27	18.84	3,118,088	+0.53(+2.89%)
Nov 10, 2015	18.14	18.64	18.02	18.32	2,107,920	-0.16(-0.89%)
Nov 09, 2015	17.96	18.54	17.77	18.48	3,433,850	+0.53(+2.94%)
Nov 06, 2015	18.08	18.20	17.74	17.95	4,755,684	-0.90(-4.77%)
Nov 05, 2015	19.66	19.75	18.69	18.85	5,654,193	-0.86(-4.35%)
Nov 04, 2015	20.00	20.28	19.57	19.71	3,804,752	-0.13(-0.65%)
Nov 03, 2015	19.74	20.02	19.31	19.84	3,673,371	-0.24(-1.21%)

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.