Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.80	14.03	13.65	14.02	7,999,370	+0.37(+2.70%)
Jan 28, 2016	13.57	13.82	13.51	13.65	5,440,361	+0.12(+0.87%)
Jan 27, 2016	13.65	13.72	13.44	13.53	5,237,795	-0.06(-0.43%)
Jan 26, 2016	13.22	13.65	13.19	13.59	7,430,014	+0.47(+3.60%)
Jan 25, 2016	13.32	13.41	13.10	13.12	7,855,844	-0.18(-1.33%)
Jan 22, 2016	12.92	13.34	12.88	13.29	6,926,328	+0.47(+3.68%)
Jan 21, 2016	12.84	13.09	12.73	12.82	8,277,367	-0.01(-0.11%)
Jan 20, 2016	12.85	12.88	12.17	12.84	14,263,695	-0.15(-1.14%)
Jan 19, 2016	13.23	13.30	12.94	12.98	10,218,631	-0.24(-1.79%)
Jan 15, 2016	13.18	13.22	13.22	13.22	10,031,347	-0.16(-1.21%)
Jan 14, 2016	13.49	13.54	13.28	13.38	8,592,251	-0.10(-0.77%)
Jan 13, 2016	13.65	13.68	13.40	13.49	6,856,477	-0.18(-1.30%)
Jan 12, 2016	13.91	13.91	13.56	13.66	6,147,482	-0.19(-1.38%)
Jan 11, 2016	13.84	13.94	13.80	13.85	4,031,330	-0.03(-0.21%)
Jan 08, 2016	13.97	14.05	13.87	13.88	4,982,538	-0.06(-0.42%)
Jan 07, 2016	14.09	14.18	13.94	13.94	4,852,641	-0.30(-2.07%)
Jan 06, 2016	14.11	14.30	14.08	14.24	4,503,529	+0.09(+0.63%)
Jan 05, 2016	14.06	14.25	14.00	14.15	4,892,193	+0.09(+0.63%)
Jan 04, 2016	13.75	14.09	13.71	14.06	5,572,952	+0.22(+1.60%)
Dec 31, 2015	13.78	13.84	13.84	13.84	5,183,423	+0.01(+0.11%)
Dec 30, 2015	13.84	13.90	13.80	13.82	4,523,833	-0.04(-0.32%)
Dec 29, 2015	13.96	13.97	13.77	13.87	6,934,022	-0.07(-0.53%)
Dec 28, 2015	13.96	13.97	13.83	13.94	4,462,346	+0.00(+0.00%)
Dec 24, 2015	14.00	13.94	13.94	13.94	1,677,532	-0.03(-0.20%)
Dec 23, 2015	13.94	14.01	13.91	13.97	3,392,774	+0.06(+0.41%)
Dec 22, 2015	13.69	14.03	13.64	13.91	6,638,590	+0.23(+1.67%)
Dec 21, 2015	13.61	13.70	13.51	13.69	5,354,191	+0.11(+0.84%)
Dec 18, 2015	13.47	13.61	13.47	13.57	7,259,066	+0.07(+0.53%)
Dec 17, 2015	13.43	13.54	13.38	13.50	4,256,059	+0.09(+0.64%)
Dec 16, 2015	13.08	13.46	13.08	13.41	7,724,530	+0.33(+2.51%)
Dec 15, 2015	12.96	13.14	12.87	13.08	4,745,271	+0.13(+0.99%)
Dec 14, 2015	13.17	13.22	12.84	12.96	7,478,912	-0.23(-1.74%)
Dec 11, 2015	13.40	13.47	13.14	13.18	4,493,948	-0.23(-1.71%)
Dec 10, 2015	13.38	13.49	13.37	13.41	3,098,380	+0.01(+0.11%)
Dec 09, 2015	13.38	13.51	13.37	13.40	3,817,064	-0.04(-0.32%)
Dec 08, 2015	13.50	13.54	13.37	13.44	4,154,980	-0.11(-0.84%)
Dec 07, 2015	13.56	13.60	13.46	13.56	3,783,104	-0.03(-0.21%)
Dec 04, 2015	13.59	13.69	13.57	13.59	3,385,594	+0.04(+0.32%)
Dec 03, 2015	13.54	13.64	13.53	13.54	4,199,854	-0.03(-0.21%)
Dec 02, 2015	13.69	13.71	13.54	13.57	5,844,431	-0.16(-1.15%)
Dec 01, 2015	13.73	13.84	13.67	13.73	4,827,208	+0.03(+0.21%)
Nov 30, 2015	13.83	13.83	13.64	13.70	5,634,949	-0.14(-1.03%)
Nov 27, 2015	13.70	13.87	13.67	13.84	1,878,751	+0.19(+1.36%)
Nov 25, 2015	13.73	13.66	13.66	13.66	2,161,372	-0.09(-0.62%)
Nov 24, 2015	13.61	13.79	13.59	13.74	4,465,104	+0.10(+0.73%)
Nov 23, 2015	13.66	13.73	13.61	13.64	3,111,895	+0.00(+0.00%)
Nov 20, 2015	13.70	13.76	13.61	13.64	4,292,579	+0.00(+0.00%)
Nov 19, 2015	13.77	13.83	13.61	13.64	3,773,080	-0.10(-0.73%)
Nov 18, 2015	13.64	13.75	13.61	13.74	3,719,868	+0.13(+0.95%)
Nov 17, 2015	13.70	13.73	13.59	13.61	4,930,771	-0.13(-0.94%)
Nov 16, 2015	13.69	13.79	13.61	13.74	4,377,465	+0.06(+0.42%)
Nov 13, 2015	13.60	13.77	13.54	13.69	3,762,573	+0.10(+0.74%)
Nov 12, 2015	13.69	13.77	13.57	13.59	4,552,419	-0.11(-0.84%)
Nov 11, 2015	13.73	13.77	13.69	13.70	2,483,761	+0.00(+0.00%)
Nov 10, 2015	13.61	13.78	13.57	13.70	4,436,378	+0.10(+0.74%)
Nov 09, 2015	13.54	13.66	13.51	13.60	6,086,880	+0.00(+0.00%)
Nov 06, 2015	13.64	13.67	13.47	13.60	9,522,979	-0.14(-1.04%)
Nov 05, 2015	14.09	14.09	13.73	13.74	8,826,812	-0.34(-2.44%)
Nov 04, 2015	14.26	14.29	14.04	14.09	6,185,406	-0.16(-1.10%)
Nov 03, 2015	14.31	14.36	14.16	14.24	3,925,866	-0.11(-0.80%)

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.