Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.44	18.99	18.06	18.92	562,904	+0.54(+2.94%)
Jan 28, 2016	19.61	19.88	18.23	18.38	710,415	-1.09(-5.60%)
Jan 27, 2016	19.81	20.22	19.40	19.47	756,137	-0.37(-1.86%)
Jan 26, 2016	19.88	19.93	19.58	19.84	370,185	+0.09(+0.46%)
Jan 25, 2016	19.77	19.97	19.64	19.75	300,415	-0.14(-0.70%)
Jan 22, 2016	19.65	20.01	19.57	19.89	337,676	+0.43(+2.21%)
Jan 21, 2016	19.63	19.72	19.17	19.46	477,578	-0.17(-0.87%)
Jan 20, 2016	18.75	19.96	18.56	19.63	801,655	+0.71(+3.75%)
Jan 19, 2016	18.97	19.32	18.56	18.92	475,332	+0.05(+0.26%)
Jan 15, 2016	18.60	18.87	18.87	18.87	673,700	-0.16(-0.84%)
Jan 14, 2016	19.04	19.21	18.68	19.03	911,842	+0.03(+0.16%)
Jan 13, 2016	19.71	19.98	18.91	19.00	346,756	-0.61(-3.11%)
Jan 12, 2016	20.08	20.28	19.53	19.61	420,150	-0.29(-1.46%)
Jan 11, 2016	20.40	20.56	19.65	19.90	486,929	-0.52(-2.55%)
Jan 08, 2016	20.68	21.08	20.37	20.42	629,171	-0.18(-0.87%)
Jan 07, 2016	20.78	21.01	20.50	20.60	345,743	-0.55(-2.60%)
Jan 06, 2016	20.87	21.55	20.59	21.15	642,157	+0.12(+0.57%)
Jan 05, 2016	21.18	21.79	20.70	21.03	1,300,200	-0.02(-0.10%)
Jan 04, 2016	21.50	21.59	20.76	21.05	792,777	-0.86(-3.93%)
Dec 31, 2015	22.25	21.91	21.91	21.91	772,900	-0.46(-2.06%)
Dec 30, 2015	21.93	22.52	21.84	22.37	420,942	+0.38(+1.73%)
Dec 29, 2015	22.03	22.20	21.92	21.99	307,296	+0.08(+0.37%)
Dec 28, 2015	21.83	21.94	21.60	21.91	309,748	+0.03(+0.14%)
Dec 24, 2015	21.74	21.88	21.88	21.88	251,800	+0.23(+1.06%)
Dec 23, 2015	21.80	21.91	21.41	21.65	551,314	+0.02(+0.09%)
Dec 22, 2015	20.75	21.69	20.61	21.63	760,560	+0.90(+4.34%)
Dec 21, 2015	20.42	20.74	20.02	20.73	489,000	+0.41(+2.02%)
Dec 18, 2015	20.16	20.64	20.00	20.32	722,410	+0.17(+0.84%)
Dec 17, 2015	20.15	20.28	19.88	20.15	415,924	+0.06(+0.30%)
Dec 16, 2015	19.99	20.24	19.80	20.09	551,286	+0.23(+1.16%)
Dec 15, 2015	19.31	19.89	19.09	19.86	419,784	+0.69(+3.60%)
Dec 14, 2015	18.90	19.46	18.90	19.17	415,589	+0.25(+1.32%)
Dec 11, 2015	18.96	19.49	18.82	18.92	441,028	-0.27(-1.41%)
Dec 10, 2015	18.94	19.39	18.49	19.19	281,883	+0.12(+0.63%)
Dec 09, 2015	19.44	19.44	18.91	19.07	550,012	-0.39(-2.00%)
Dec 08, 2015	19.38	19.92	19.22	19.46	349,996	-0.13(-0.66%)
Dec 07, 2015	19.54	19.61	19.06	19.59	340,837	+0.06(+0.31%)
Dec 04, 2015	19.46	19.74	18.97	19.53	492,193	+0.00(+0.00%)
Dec 03, 2015	20.21	20.79	19.15	19.53	853,682	-0.65(-3.22%)
Dec 02, 2015	19.81	20.23	19.68	20.18	400,788	+0.35(+1.77%)
Dec 01, 2015	19.63	19.89	19.20	19.83	527,732	+0.32(+1.64%)
Nov 30, 2015	19.74	19.84	19.38	19.51	209,437	-0.18(-0.91%)
Nov 27, 2015	19.68	19.92	19.68	19.69	73,402	+0.03(+0.15%)
Nov 25, 2015	19.85	19.66	19.66	19.66	238,700	-0.19(-0.96%)
Nov 24, 2015	19.49	19.87	19.31	19.85	236,870	+0.10(+0.51%)
Nov 23, 2015	19.50	19.90	19.43	19.75	268,692	+0.25(+1.28%)
Nov 20, 2015	19.65	20.03	19.47	19.50	262,132	-0.02(-0.10%)
Nov 19, 2015	19.65	19.75	19.17	19.52	303,041	-0.23(-1.16%)
Nov 18, 2015	19.50	19.81	19.30	19.75	300,121	+0.28(+1.44%)
Nov 17, 2015	19.78	19.96	19.44	19.47	462,134	-0.22(-1.12%)
Nov 16, 2015	19.65	19.96	19.31	19.69	881,582	-0.06(-0.30%)
Nov 13, 2015	19.95	20.27	19.75	19.75	568,408	-0.40(-1.99%)
Nov 12, 2015	20.44	20.60	20.08	20.15	323,413	-0.45(-2.18%)
Nov 11, 2015	20.66	20.85	20.31	20.60	703,640	-0.08(-0.39%)
Nov 10, 2015	20.32	21.10	20.15	20.68	911,683	+0.16(+0.78%)
Nov 09, 2015	19.91	20.68	19.72	20.52	736,153	+0.61(+3.06%)
Nov 06, 2015	20.41	20.42	19.26	19.91	881,076	-0.64(-3.11%)
Nov 05, 2015	20.03	20.61	19.60	20.55	800,652	-0.03(-0.15%)
Nov 04, 2015	19.45	20.74	19.11	20.58	2,477,573	+1.48(+7.75%)
Nov 03, 2015	17.35	19.32	17.25	19.10	1,851,903	+2.20(+13.02%)

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.