Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.72	21.35	20.50	21.12	3,773,968	+0.34(+1.62%)
Jan 28, 2016	20.51	21.10	20.08	20.78	3,829,345	+0.01(+0.07%)
Jan 27, 2016	20.45	20.94	20.23	20.76	3,784,501	+0.14(+0.70%)
Jan 26, 2016	20.49	20.93	20.28	20.62	4,195,255	+0.61(+3.05%)
Jan 25, 2016	19.95	20.21	19.69	20.01	3,430,298	+0.44(+2.27%)
Jan 22, 2016	19.27	19.75	18.80	19.57	3,508,666	+0.03(+0.15%)
Jan 21, 2016	19.09	19.66	18.72	19.54	3,616,907	+0.27(+1.38%)
Jan 20, 2016	19.53	19.60	18.93	19.27	4,433,820	+0.06(+0.34%)
Jan 19, 2016	20.15	20.20	18.81	19.21	5,476,163	-0.88(-4.39%)
Jan 15, 2016	20.75	20.09	20.09	20.09	5,159,890	+0.10(+0.50%)
Jan 14, 2016	20.74	21.02	19.55	19.99	5,995,480	-0.80(-3.83%)
Jan 13, 2016	20.29	20.81	20.01	20.79	4,797,957	+0.32(+1.58%)
Jan 12, 2016	20.13	20.54	19.87	20.46	4,704,580	-0.04(-0.21%)
Jan 11, 2016	21.25	21.52	20.22	20.51	3,278,238	-0.70(-3.28%)
Jan 08, 2016	20.87	21.56	20.83	21.20	4,198,378	-0.31(-1.43%)
Jan 07, 2016	20.77	21.73	20.60	21.51	4,989,867	+1.10(+5.41%)
Jan 06, 2016	20.05	20.69	20.02	20.41	3,983,930	+0.60(+3.00%)
Jan 05, 2016	19.35	19.85	19.25	19.81	3,329,989	+0.49(+2.52%)
Jan 04, 2016	19.37	19.71	19.03	19.32	2,848,439	+0.47(+2.51%)
Dec 31, 2015	18.75	18.85	18.85	18.85	2,032,308	+0.04(+0.23%)
Dec 30, 2015	18.92	18.92	18.61	18.81	1,535,579	-0.51(-2.64%)
Dec 29, 2015	19.42	19.48	19.10	19.32	1,822,001	+0.08(+0.41%)
Dec 28, 2015	19.21	19.34	19.01	19.24	1,610,352	-0.28(-1.43%)
Dec 24, 2015	19.29	19.52	19.52	19.52	954,740	+0.37(+1.95%)
Dec 23, 2015	19.08	19.24	18.81	19.14	1,845,438	+0.15(+0.79%)
Dec 22, 2015	18.92	19.45	18.89	18.99	1,614,052	-0.18(-0.94%)
Dec 21, 2015	19.12	19.36	18.86	19.17	2,521,661	+0.47(+2.53%)
Dec 18, 2015	18.28	18.89	18.16	18.70	7,377,053	+0.73(+4.07%)
Dec 17, 2015	18.68	18.77	17.88	17.97	4,123,314	-1.60(-8.17%)
Dec 16, 2015	19.40	19.81	18.92	19.57	3,740,888	+0.60(+3.14%)
Dec 15, 2015	19.15	19.22	18.63	18.97	3,199,268	-0.09(-0.49%)
Dec 14, 2015	19.85	19.88	19.00	19.06	3,988,252	-0.93(-4.63%)
Dec 11, 2015	19.47	20.26	19.41	19.99	2,581,625	+0.27(+1.38%)
Dec 10, 2015	19.88	20.18	19.70	19.72	2,102,391	-0.32(-1.58%)
Dec 09, 2015	20.53	20.61	19.72	20.03	2,673,454	-0.08(-0.39%)
Dec 08, 2015	19.95	20.18	19.60	20.11	2,672,766	+0.14(+0.72%)
Dec 07, 2015	20.44	20.74	19.90	19.97	3,959,126	-0.93(-4.43%)
Dec 04, 2015	19.58	20.90	19.49	20.89	4,742,791	+1.55(+8.01%)
Dec 03, 2015	19.35	19.70	19.24	19.34	2,915,022	+0.10(+0.52%)
Dec 02, 2015	19.19	19.46	18.96	19.24	2,548,301	-0.37(-1.87%)
Dec 01, 2015	19.12	19.71	18.89	19.61	2,533,301	+0.64(+3.37%)
Nov 30, 2015	18.78	19.13	18.78	18.97	2,334,503	+0.31(+1.65%)
Nov 27, 2015	18.67	19.01	18.48	18.66	1,288,832	-0.35(-1.82%)
Nov 25, 2015	18.74	19.01	19.01	19.01	2,148,156	-0.01(-0.04%)
Nov 24, 2015	19.13	19.16	18.67	19.02	2,132,421	+0.56(+3.01%)
Nov 23, 2015	18.49	18.62	18.23	18.46	1,977,460	-0.23(-1.22%)
Nov 20, 2015	19.42	19.53	18.55	18.69	4,701,517	-0.56(-2.92%)
Nov 19, 2015	19.02	19.71	18.84	19.25	3,757,873	+0.48(+2.58%)
Nov 18, 2015	17.97	18.83	17.80	18.77	3,438,571	+0.93(+5.19%)
Nov 17, 2015	18.52	18.60	17.66	17.84	3,020,981	-0.80(-4.32%)
Nov 16, 2015	18.69	19.01	18.52	18.65	2,146,697	+0.08(+0.42%)
Nov 13, 2015	18.58	18.77	18.42	18.57	2,724,787	-0.04(-0.23%)
Nov 12, 2015	18.38	19.07	18.20	18.61	3,995,327	-0.18(-0.95%)
Nov 11, 2015	18.28	18.86	18.22	18.79	3,127,199	+0.53(+2.89%)
Nov 10, 2015	18.08	18.59	17.97	18.26	2,114,080	-0.16(-0.89%)
Nov 09, 2015	17.91	18.49	17.72	18.43	3,443,884	+0.53(+2.94%)
Nov 06, 2015	18.03	18.15	17.68	17.90	4,769,581	-0.90(-4.77%)
Nov 05, 2015	19.60	19.69	18.63	18.80	5,670,716	-0.85(-4.35%)
Nov 04, 2015	19.94	20.22	19.51	19.65	3,815,870	-0.13(-0.65%)
Nov 03, 2015	19.69	19.96	19.25	19.78	3,684,105	-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.