Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.60	15.09	14.60	15.07	1,382,593	+0.48(+3.29%)
Jan 28, 2016	15.10	15.10	14.56	14.59	1,274,538	-0.02(-0.12%)
Jan 27, 2016	14.87	14.87	14.51	14.61	1,006,288	-0.26(-1.75%)
Jan 26, 2016	14.53	14.88	14.53	14.87	679,242	+0.38(+2.59%)
Jan 25, 2016	14.70	14.83	14.50	14.50	1,402,463	-0.24(-1.65%)
Jan 22, 2016	14.52	15.31	14.49	14.74	2,069,068	+0.39(+2.74%)
Jan 21, 2016	14.46	14.90	14.21	14.35	1,290,846	-0.08(-0.56%)
Jan 20, 2016	15.06	15.06	13.99	14.43	2,249,976	-0.75(-4.95%)
Jan 19, 2016	15.09	16.16	15.03	15.18	1,323,135	+0.14(+0.96%)
Jan 15, 2016	14.79	15.03	15.03	15.03	1,658,122	+0.05(+0.31%)
Jan 14, 2016	14.77	15.15	14.57	14.99	1,287,301	+0.23(+1.53%)
Jan 13, 2016	15.09	15.22	14.74	14.76	1,256,768	-0.32(-2.11%)
Jan 12, 2016	15.44	15.52	14.85	15.08	1,782,663	-0.27(-1.73%)
Jan 11, 2016	15.49	15.69	15.34	15.35	1,570,315	-0.12(-0.75%)
Jan 08, 2016	15.74	15.85	15.44	15.46	1,371,044	-0.24(-1.51%)
Jan 07, 2016	15.88	15.94	15.69	15.70	742,144	-0.31(-1.95%)
Jan 06, 2016	16.14	16.30	15.95	16.01	1,739,368	-0.26(-1.60%)
Jan 05, 2016	16.01	16.36	15.88	16.27	2,074,314	+0.29(+1.85%)
Jan 04, 2016	15.91	15.98	15.64	15.98	1,942,701	-0.09(-0.58%)
Dec 31, 2015	15.97	16.07	16.07	16.07	1,173,523	+0.02(+0.11%)
Dec 30, 2015	16.30	16.43	16.03	16.05	1,401,433	-0.31(-1.91%)
Dec 29, 2015	16.14	16.46	16.11	16.36	1,439,703	+0.22(+1.36%)
Dec 28, 2015	16.18	16.18	15.87	16.14	1,101,523	-0.05(-0.29%)
Dec 24, 2015	16.22	16.19	16.19	16.19	407,783	-0.06(-0.37%)
Dec 23, 2015	16.16	16.27	16.07	16.25	987,304	+0.16(+1.02%)
Dec 22, 2015	15.92	16.20	15.92	16.09	1,465,632	+0.09(+0.58%)
Dec 21, 2015	15.84	16.10	15.82	15.99	1,645,126	+0.23(+1.43%)
Dec 18, 2015	15.96	16.10	15.59	15.77	3,007,306	-0.18(-1.12%)
Dec 17, 2015	15.67	16.00	15.61	15.95	4,495,191	+0.34(+2.19%)
Dec 16, 2015	15.17	15.64	15.13	15.61	2,344,404	+0.53(+3.53%)
Dec 15, 2015	14.91	15.25	14.91	15.07	2,244,671	+0.10(+0.69%)
Dec 14, 2015	15.56	15.70	14.92	14.97	2,124,625	-0.66(-4.22%)
Dec 11, 2015	15.69	15.86	15.50	15.63	2,094,027	-0.12(-0.77%)
Dec 10, 2015	15.70	15.84	15.70	15.75	1,087,013	+0.01(+0.07%)
Dec 09, 2015	15.63	15.90	15.49	15.74	989,372	+0.05(+0.31%)
Dec 08, 2015	15.64	15.87	15.64	15.69	1,202,921	-0.00(-0.02%)
Dec 07, 2015	15.70	15.80	15.51	15.69	2,468,812	-0.13(-0.80%)
Dec 04, 2015	15.69	15.91	15.69	15.82	1,127,473	+0.03(+0.18%)
Dec 03, 2015	15.88	16.02	15.65	15.79	1,382,679	-0.07(-0.44%)
Dec 02, 2015	15.87	16.00	15.76	15.86	1,746,414	-0.04(-0.25%)
Dec 01, 2015	15.72	15.96	15.72	15.90	996,346	+0.19(+1.18%)
Nov 30, 2015	15.81	15.92	15.69	15.72	2,128,743	-0.02(-0.15%)
Nov 27, 2015	15.62	15.78	15.61	15.74	354,691	+0.08(+0.54%)
Nov 25, 2015	15.53	15.66	15.66	15.66	626,189	+0.15(+0.95%)
Nov 24, 2015	15.45	15.58	15.36	15.51	534,865	-0.02(-0.11%)
Nov 23, 2015	15.56	15.73	15.49	15.52	762,425	-0.02(-0.11%)
Nov 20, 2015	15.61	15.73	15.47	15.54	635,123	-0.03(-0.22%)
Nov 19, 2015	15.76	15.86	15.58	15.58	832,639	-0.18(-1.15%)
Nov 18, 2015	15.67	15.77	15.49	15.76	1,244,664	+0.11(+0.72%)
Nov 17, 2015	15.63	15.77	15.54	15.64	1,772,793	+0.01(+0.07%)
Nov 16, 2015	15.66	15.76	15.54	15.63	1,314,492	-0.05(-0.29%)
Nov 13, 2015	15.80	15.88	15.59	15.68	947,342	-0.14(-0.86%)
Nov 12, 2015	15.87	15.94	15.76	15.81	1,059,897	-0.12(-0.78%)
Nov 11, 2015	16.05	16.21	15.92	15.94	1,043,722	-0.10(-0.64%)
Nov 10, 2015	16.30	16.43	16.01	16.04	843,615	-0.25(-1.53%)
Nov 09, 2015	16.40	16.44	16.13	16.29	2,228,843	-0.15(-0.93%)
Nov 06, 2015	16.54	16.56	16.34	16.44	1,284,355	-0.19(-1.12%)
Nov 05, 2015	16.58	16.71	16.45	16.63	708,806	+0.07(+0.41%)
Nov 04, 2015	16.64	16.65	16.49	16.56	1,104,332	-0.10(-0.61%)
Nov 03, 2015	16.70	16.71	16.56	16.66	827,083	-0.08(-0.47%)

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.