Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.97	19.58	18.97	19.35	1,663,493	+0.39(+2.05%)
Jan 28, 2016	18.94	19.13	18.63	18.96	623,698	+0.22(+1.18%)
Jan 27, 2016	18.87	19.08	18.35	18.74	1,062,406	-0.22(-1.14%)
Jan 26, 2016	18.39	18.96	18.07	18.96	1,126,162	+0.61(+3.33%)
Jan 25, 2016	18.30	18.53	18.09	18.34	1,815,648	-0.04(-0.20%)
Jan 22, 2016	18.27	18.58	17.76	18.38	1,029,241	+0.42(+2.34%)
Jan 21, 2016	17.51	18.16	17.18	17.96	1,196,862	+0.44(+2.53%)
Jan 20, 2016	16.86	17.86	16.66	17.52	1,818,490	+0.41(+2.38%)
Jan 19, 2016	17.68	17.68	16.94	17.11	1,742,163	-0.41(-2.36%)
Jan 15, 2016	17.46	17.52	17.52	17.52	1,846,641	-0.42(-2.34%)
Jan 14, 2016	17.61	18.25	17.42	17.94	1,661,800	+0.10(+0.57%)
Jan 13, 2016	18.54	18.96	17.71	17.84	1,995,625	-0.74(-4.00%)
Jan 12, 2016	17.93	18.78	17.55	18.58	2,808,077	+1.01(+5.73%)
Jan 11, 2016	17.69	17.94	17.09	17.58	1,461,396	-0.06(-0.34%)
Jan 08, 2016	18.40	18.80	17.61	17.64	1,699,463	-0.76(-4.14%)
Jan 07, 2016	17.79	19.15	17.60	18.40	2,323,794	+0.56(+3.16%)
Jan 06, 2016	17.74	18.24	17.55	17.84	1,190,204	-0.22(-1.23%)
Jan 05, 2016	18.05	18.30	17.82	18.06	884,325	-0.11(-0.59%)
Jan 04, 2016	17.85	18.28	17.61	18.16	970,667	+0.05(+0.30%)
Dec 31, 2015	18.31	18.11	18.11	18.11	452,024	-0.23(-1.24%)
Dec 30, 2015	18.47	18.60	18.33	18.34	343,037	-0.25(-1.32%)
Dec 29, 2015	18.56	18.76	18.42	18.58	547,578	+0.17(+0.94%)
Dec 28, 2015	18.52	18.65	18.20	18.41	959,398	-0.12(-0.65%)
Dec 24, 2015	19.03	18.53	18.53	18.53	389,117	-0.46(-2.43%)
Dec 23, 2015	18.99	19.14	18.62	18.99	945,731	+0.20(+1.05%)
Dec 22, 2015	18.56	18.81	18.14	18.79	722,909	+0.37(+1.98%)
Dec 21, 2015	18.32	18.54	17.97	18.43	785,881	+0.26(+1.45%)
Dec 18, 2015	18.19	18.57	18.11	18.16	1,353,035	-0.14(-0.75%)
Dec 17, 2015	18.52	18.80	18.30	18.30	925,162	-0.13(-0.71%)
Dec 16, 2015	18.43	18.63	18.15	18.43	839,233	+0.19(+1.02%)
Dec 15, 2015	18.72	19.15	18.20	18.25	1,265,745	-0.30(-1.62%)
Dec 14, 2015	18.63	18.84	18.42	18.55	1,271,052	-0.01(-0.03%)
Dec 11, 2015	18.59	18.98	18.43	18.55	956,732	-0.38(-2.03%)
Dec 10, 2015	18.77	19.17	18.77	18.94	1,320,030	+0.11(+0.60%)
Dec 09, 2015	18.98	19.29	18.55	18.82	915,237	-0.21(-1.10%)
Dec 08, 2015	18.67	19.09	18.36	19.03	985,167	+0.02(+0.09%)
Dec 07, 2015	19.04	19.27	18.67	19.02	772,725	-0.09(-0.47%)
Dec 04, 2015	18.90	19.30	18.85	19.11	798,907	+0.20(+1.05%)
Dec 03, 2015	19.44	19.60	18.70	18.91	1,150,710	-0.40(-2.05%)
Dec 02, 2015	19.44	19.92	19.17	19.30	1,109,389	-0.08(-0.40%)
Dec 01, 2015	19.14	19.39	18.83	19.38	1,031,364	+0.26(+1.38%)
Nov 30, 2015	19.59	20.08	18.95	19.12	938,534	-0.68(-3.42%)
Nov 27, 2015	19.84	19.86	19.38	19.80	398,602	+0.06(+0.30%)
Nov 25, 2015	19.62	19.74	19.74	19.74	659,097	+0.05(+0.27%)
Nov 24, 2015	19.45	19.85	19.38	19.68	1,315,019	+0.02(+0.12%)
Nov 23, 2015	19.80	19.98	19.23	19.66	863,406	-0.10(-0.52%)
Nov 20, 2015	19.63	20.26	19.57	19.76	1,470,635	+0.38(+1.95%)
Nov 19, 2015	19.41	19.72	19.36	19.38	900,924	-0.17(-0.89%)
Nov 18, 2015	18.88	19.64	18.73	19.56	2,169,628	+0.68(+3.59%)
Nov 17, 2015	18.75	18.92	18.06	18.88	2,340,079	+0.04(+0.19%)
Nov 16, 2015	18.61	18.88	18.08	18.84	1,662,150	+0.26(+1.42%)
Nov 13, 2015	19.23	19.28	18.14	18.58	1,443,316	-0.89(-4.56%)
Nov 12, 2015	19.51	19.80	19.27	19.47	686,954	-0.13(-0.64%)
Nov 11, 2015	20.40	20.40	19.46	19.59	879,194	-0.82(-3.99%)
Nov 10, 2015	19.96	20.45	19.89	20.41	954,695	+0.31(+1.55%)
Nov 09, 2015	20.21	20.36	19.73	20.09	814,198	-0.12(-0.59%)
Nov 06, 2015	20.66	20.73	19.99	20.21	1,283,334	-0.54(-2.60%)
Nov 05, 2015	20.62	20.93	20.28	20.75	948,252	+0.22(+1.05%)
Nov 04, 2015	21.29	21.80	20.49	20.54	1,977,732	-1.04(-4.81%)
Nov 03, 2015	21.10	21.59	20.83	21.57	2,090,965	+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.