Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.81	16.56	15.70	16.49	6,569,127	+0.86(+5.52%)
Jan 28, 2016	15.65	15.80	15.49	15.63	1,507,937	+0.16(+1.05%)
Jan 27, 2016	15.40	15.70	15.33	15.47	1,990,313	+0.01(+0.08%)
Jan 26, 2016	15.25	15.46	15.18	15.46	3,255,322	+0.32(+2.14%)
Jan 25, 2016	15.26	15.27	15.07	15.14	2,289,177	-0.14(-0.94%)
Jan 22, 2016	15.08	15.39	15.06	15.28	1,875,629	+0.38(+2.57%)
Jan 21, 2016	14.78	15.18	14.61	14.90	1,975,792	+0.19(+1.26%)
Jan 20, 2016	14.72	14.88	14.16	14.71	2,463,181	-0.16(-1.09%)
Jan 19, 2016	15.04	15.06	14.70	14.87	1,674,678	-0.01(-0.04%)
Jan 15, 2016	14.79	14.88	14.88	14.88	1,907,222	-0.16(-1.08%)
Jan 14, 2016	15.03	15.21	14.80	15.04	2,104,340	+0.03(+0.20%)
Jan 13, 2016	15.22	15.44	15.00	15.01	1,566,025	-0.19(-1.22%)
Jan 12, 2016	15.61	15.65	15.08	15.20	1,796,578	-0.32(-2.08%)
Jan 11, 2016	15.40	15.60	15.23	15.52	1,936,696	+0.17(+1.13%)
Jan 08, 2016	15.80	15.94	15.28	15.34	2,770,589	-0.36(-2.29%)
Jan 07, 2016	16.01	16.06	15.64	15.70	1,376,328	-0.54(-3.32%)
Jan 06, 2016	16.22	16.33	16.13	16.24	1,336,700	-0.13(-0.77%)
Jan 05, 2016	16.12	16.39	16.02	16.37	1,307,391	+0.29(+1.83%)
Jan 04, 2016	16.05	16.10	15.76	16.08	1,807,277	-0.10(-0.63%)
Dec 31, 2015	16.49	16.18	16.18	16.18	1,242,875	-0.34(-2.07%)
Dec 30, 2015	16.72	16.81	16.48	16.52	1,385,478	-0.41(-2.41%)
Dec 29, 2015	16.49	16.97	16.49	16.93	2,707,248	+0.51(+3.10%)
Dec 28, 2015	16.34	16.46	16.27	16.42	1,101,418	+0.04(+0.26%)
Dec 24, 2015	16.51	16.37	16.37	16.37	1,040,849	-0.12(-0.73%)
Dec 23, 2015	16.30	16.58	16.20	16.49	2,408,350	+0.26(+1.62%)
Dec 22, 2015	16.19	16.37	16.11	16.23	2,320,005	+0.08(+0.52%)
Dec 21, 2015	16.15	16.32	15.96	16.15	1,332,220	+0.11(+0.71%)
Dec 18, 2015	16.23	16.26	16.03	16.03	4,237,230	-0.23(-1.44%)
Dec 17, 2015	16.46	16.57	16.23	16.27	1,999,385	-0.20(-1.24%)
Dec 16, 2015	16.06	16.51	16.04	16.47	3,192,410	+0.47(+2.92%)
Dec 15, 2015	15.78	16.07	15.71	16.00	2,190,318	+0.35(+2.26%)
Dec 14, 2015	16.01	16.11	15.57	15.65	2,069,278	-0.37(-2.32%)
Dec 11, 2015	15.92	16.08	15.86	16.02	2,279,916	-0.05(-0.34%)
Dec 10, 2015	16.20	16.47	15.96	16.08	2,160,178	-0.14(-0.85%)
Dec 09, 2015	16.09	16.40	16.04	16.21	1,784,826	+0.05(+0.33%)
Dec 08, 2015	16.34	16.34	16.09	16.16	1,699,302	-0.19(-1.17%)
Dec 07, 2015	16.49	16.57	16.25	16.35	1,718,895	-0.18(-1.09%)
Dec 04, 2015	16.43	16.73	16.37	16.53	3,780,704	+0.14(+0.84%)
Dec 03, 2015	16.47	16.92	16.32	16.39	2,684,765	-0.07(-0.44%)
Dec 02, 2015	16.77	16.86	16.45	16.46	2,288,330	-0.33(-1.96%)
Dec 01, 2015	16.75	16.87	16.64	16.79	2,504,136	+0.16(+0.94%)
Nov 30, 2015	16.85	16.93	16.61	16.64	3,679,253	-0.17(-1.00%)
Nov 27, 2015	16.73	16.98	16.70	16.81	1,604,721	+0.08(+0.48%)
Nov 25, 2015	16.98	16.73	16.73	16.73	2,103,245	-0.17(-1.01%)
Nov 24, 2015	16.96	17.04	16.74	16.90	1,661,497	-0.14(-0.83%)
Nov 23, 2015	17.00	17.18	16.95	17.04	1,310,137	+0.01(+0.03%)
Nov 20, 2015	17.03	17.19	16.89	17.03	2,586,977	+0.04(+0.24%)
Nov 19, 2015	17.07	17.17	16.94	16.99	2,023,451	-0.02(-0.10%)
Nov 18, 2015	16.86	17.03	16.78	17.01	1,929,330	+0.26(+1.55%)
Nov 17, 2015	16.93	17.02	16.63	16.75	4,040,968	-0.21(-1.21%)
Nov 16, 2015	16.83	16.99	16.74	16.95	1,511,695	+0.11(+0.66%)
Nov 13, 2015	17.15	17.27	16.83	16.84	1,497,343	-0.30(-1.75%)
Nov 12, 2015	17.33	17.36	17.07	17.14	2,195,626	-0.22(-1.29%)
Nov 11, 2015	17.48	17.54	17.29	17.37	1,359,423	-0.05(-0.30%)
Nov 10, 2015	17.60	17.70	17.27	17.42	1,594,486	-0.22(-1.23%)
Nov 09, 2015	17.79	17.87	17.38	17.64	2,486,327	-0.19(-1.09%)
Nov 06, 2015	18.39	18.52	17.76	17.83	3,388,555	-0.68(-3.66%)
Nov 05, 2015	18.49	18.59	18.30	18.51	1,814,331	+0.02(+0.10%)
Nov 04, 2015	18.90	18.94	18.46	18.49	1,989,501	-0.39(-2.09%)
Nov 03, 2015	18.66	18.98	18.57	18.89	2,319,723	+0.16(+0.85%)

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.