Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.01	19.38	18.58	18.77	539,239	+0.06(+0.32%)
Jan 28, 2016	17.85	18.90	17.83	18.71	657,194	+1.04(+5.89%)
Jan 27, 2016	18.38	18.59	17.26	17.67	995,460	-0.87(-4.69%)
Jan 26, 2016	17.55	18.54	16.79	18.54	1,386,362	+1.48(+8.68%)
Jan 25, 2016	16.64	17.64	16.42	17.06	1,334,302	+0.01(+0.06%)
Jan 22, 2016	16.72	17.23	16.29	17.05	1,341,332	+1.18(+7.44%)
Jan 21, 2016	15.76	16.54	15.52	15.87	1,540,784	+0.18(+1.15%)
Jan 20, 2016	16.88	17.04	15.09	15.69	1,926,533	-2.07(-11.66%)
Jan 19, 2016	19.58	19.58	17.64	17.76	1,302,018	-1.54(-7.98%)
Jan 15, 2016	19.90	19.30	19.30	19.30	1,052,900	-1.38(-6.67%)
Jan 14, 2016	19.58	20.95	19.35	20.68	845,419	+1.07(+5.46%)
Jan 13, 2016	21.13	21.71	19.51	19.61	1,024,169	-1.08(-5.22%)
Jan 12, 2016	21.07	21.59	19.90	20.69	964,015	+0.07(+0.34%)
Jan 11, 2016	21.65	21.87	20.36	20.62	1,220,348	-1.21(-5.54%)
Jan 08, 2016	21.82	22.15	21.21	21.83	1,340,425	+0.44(+2.06%)
Jan 07, 2016	22.36	22.99	21.35	21.39	1,147,102	-1.70(-7.36%)
Jan 06, 2016	23.74	23.92	22.82	23.09	688,748	-1.21(-4.98%)
Jan 05, 2016	24.27	24.61	23.78	24.30	623,692	-0.07(-0.29%)
Jan 04, 2016	24.65	25.37	23.93	24.37	996,556	-0.30(-1.22%)
Dec 31, 2015	23.85	24.67	24.67	24.67	732,100	+0.87(+3.66%)
Dec 30, 2015	23.56	24.06	23.27	23.80	824,629	-0.22(-0.92%)
Dec 29, 2015	24.49	25.12	23.62	24.02	586,388	-0.38(-1.56%)
Dec 28, 2015	24.76	24.95	24.14	24.40	780,594	-0.84(-3.33%)
Dec 24, 2015	24.73	25.24	25.24	25.24	691,700	+0.68(+2.77%)
Dec 23, 2015	23.48	24.65	23.42	24.56	993,872	+1.65(+7.20%)
Dec 22, 2015	21.48	23.43	21.39	22.91	870,280	+1.35(+6.26%)
Dec 21, 2015	20.86	21.64	20.56	21.56	606,155	+0.51(+2.42%)
Dec 18, 2015	21.15	21.49	20.79	21.05	1,204,363	-0.07(-0.33%)
Dec 17, 2015	21.64	21.83	20.69	21.12	652,578	-0.66(-3.03%)
Dec 16, 2015	21.22	22.15	20.93	21.78	781,755	+0.41(+1.92%)
Dec 15, 2015	21.14	21.60	20.49	21.37	1,222,618	+0.44(+2.10%)
Dec 14, 2015	21.95	22.27	20.16	20.93	865,740	-1.22(-5.51%)
Dec 11, 2015	23.07	23.19	21.84	22.15	683,321	-1.50(-6.34%)
Dec 10, 2015	24.00	24.83	23.49	23.65	534,014	-0.82(-3.35%)
Dec 09, 2015	21.98	24.57	21.43	24.47	1,408,492	+2.95(+13.71%)
Dec 08, 2015	20.01	22.43	19.26	21.52	1,033,548	+0.20(+0.94%)
Dec 07, 2015	21.63	21.65	20.04	21.32	1,160,951	-0.88(-3.96%)
Dec 04, 2015	23.05	23.27	21.80	22.20	795,114	-1.05(-4.52%)
Dec 03, 2015	24.18	24.29	22.76	23.25	703,205	-0.83(-3.45%)
Dec 02, 2015	24.44	24.60	23.21	24.08	818,027	-0.55(-2.23%)
Dec 01, 2015	25.40	25.68	24.50	24.63	392,402	-0.77(-3.03%)
Nov 30, 2015	25.24	25.72	25.10	25.40	444,504	+0.16(+0.63%)
Nov 27, 2015	25.48	25.69	24.98	25.24	143,801	-0.48(-1.87%)
Nov 25, 2015	25.84	25.72	25.72	25.72	333,500	-0.54(-2.06%)
Nov 24, 2015	25.17	26.38	25.08	26.26	792,808	+1.09(+4.33%)
Nov 23, 2015	25.21	25.64	24.76	25.17	381,831	-0.05(-0.20%)
Nov 20, 2015	26.09	26.38	25.02	25.22	523,208	-1.08(-4.11%)
Nov 19, 2015	26.39	26.88	25.78	26.30	572,222	-0.40(-1.50%)
Nov 18, 2015	26.94	27.64	26.53	26.70	399,635	-0.11(-0.41%)
Nov 17, 2015	27.42	27.91	26.70	26.81	281,532	-0.74(-2.69%)
Nov 16, 2015	25.88	27.65	25.88	27.55	655,249	+1.68(+6.49%)
Nov 13, 2015	25.65	26.09	25.18	25.87	564,248	+0.20(+0.78%)
Nov 12, 2015	26.85	27.02	25.35	25.67	698,223	-1.70(-6.21%)
Nov 11, 2015	28.01	28.01	27.00	27.37	425,436	-0.46(-1.65%)
Nov 10, 2015	27.44	28.13	27.30	27.83	496,225	+0.13(+0.47%)
Nov 09, 2015	27.62	27.92	27.23	27.70	385,326	+0.15(+0.54%)
Nov 06, 2015	27.51	27.97	26.85	27.55	291,382	-0.30(-1.08%)
Nov 05, 2015	27.89	28.21	27.29	27.85	463,354	+0.24(+0.87%)
Nov 04, 2015	28.34	29.13	27.23	27.61	514,169	-1.61(-5.51%)
Nov 03, 2015	29.05	29.74	28.76	29.22	480,939	+0.32(+1.11%)

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.