Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.37	17.82	17.34	17.80	2,019,206	+0.48(+2.77%)
Jan 28, 2016	17.50	17.51	17.23	17.32	1,956,529	-0.17(-0.97%)
Jan 27, 2016	17.45	17.78	17.36	17.49	2,073,810	-0.07(-0.40%)
Jan 26, 2016	17.33	17.61	17.28	17.56	2,203,354	+0.23(+1.33%)
Jan 25, 2016	17.38	17.52	17.30	17.33	2,519,463	-0.51(-2.86%)
Jan 22, 2016	17.85	17.91	17.65	17.84	2,093,117	+0.49(+2.82%)
Jan 21, 2016	17.40	17.52	17.14	17.35	3,710,025	-0.48(-2.69%)
Jan 20, 2016	18.02	18.06	17.45	17.83	2,737,813	-0.66(-3.57%)
Jan 19, 2016	18.56	18.68	18.38	18.49	2,020,669	-0.21(-1.12%)
Jan 15, 2016	18.58	18.70	18.70	18.70	1,419,900	-0.59(-3.06%)
Jan 14, 2016	19.18	19.41	18.93	19.29	1,570,695	+0.00(+0.00%)
Jan 13, 2016	19.94	20.01	19.25	19.29	1,288,717	-0.56(-2.82%)
Jan 12, 2016	19.98	20.05	19.66	19.85	1,270,108	+0.08(+0.40%)
Jan 11, 2016	19.79	19.82	19.61	19.77	1,297,504	+0.19(+0.97%)
Jan 08, 2016	20.13	20.19	19.56	19.58	2,249,331	-0.66(-3.26%)
Jan 07, 2016	20.28	20.50	20.22	20.24	2,160,589	-0.57(-2.74%)
Jan 06, 2016	20.87	20.95	20.71	20.81	1,495,164	-0.39(-1.84%)
Jan 05, 2016	21.21	21.29	21.06	21.20	1,301,929	-0.16(-0.75%)
Jan 04, 2016	20.95	21.36	20.91	21.36	1,997,955	-0.33(-1.52%)
Dec 31, 2015	21.68	21.69	21.69	21.69	944,000	-0.21(-0.96%)
Dec 30, 2015	22.03	22.09	21.88	21.90	1,257,269	-0.25(-1.13%)
Dec 29, 2015	22.10	22.22	22.01	22.15	1,133,634	+0.07(+0.32%)
Dec 28, 2015	22.14	22.16	21.93	22.08	1,244,087	-0.02(-0.09%)
Dec 24, 2015	21.98	22.10	22.10	22.10	401,100	+0.03(+0.14%)
Dec 23, 2015	21.68	22.07	21.67	22.07	1,211,654	+0.58(+2.70%)
Dec 22, 2015	21.30	21.54	21.23	21.49	1,388,823	+0.29(+1.37%)
Dec 21, 2015	21.12	21.28	21.08	21.20	1,441,061	-0.09(-0.42%)
Dec 18, 2015	21.33	21.49	21.27	21.29	2,166,700	+0.10(+0.47%)
Dec 17, 2015	21.42	21.43	21.13	21.19	1,772,292	-0.23(-1.07%)
Dec 16, 2015	21.03	21.46	20.99	21.42	1,738,804	+0.54(+2.59%)
Dec 15, 2015	20.78	20.94	20.78	20.88	1,827,738	+0.40(+1.95%)
Dec 14, 2015	20.83	20.85	20.33	20.48	1,918,261	-0.03(-0.15%)
Dec 11, 2015	20.77	20.81	20.46	20.51	2,037,407	-0.64(-3.03%)
Dec 10, 2015	21.29	21.36	21.14	21.15	1,657,934	-0.64(-2.94%)
Dec 09, 2015	21.74	22.10	21.66	21.79	1,608,490	+0.00(+0.00%)
Dec 08, 2015	21.88	21.98	21.75	21.79	1,910,638	-0.33(-1.49%)
Dec 07, 2015	22.40	22.41	21.85	22.12	3,140,888	-0.50(-2.21%)
Dec 04, 2015	22.33	22.64	22.29	22.62	1,820,647	+0.04(+0.18%)
Dec 03, 2015	22.74	22.76	22.51	22.58	2,533,232	+0.30(+1.35%)
Dec 02, 2015	22.44	22.48	22.18	22.28	1,837,703	+0.01(+0.04%)
Dec 01, 2015	22.11	22.27	21.94	22.27	1,519,418	+0.22(+1.00%)
Nov 30, 2015	22.06	22.12	21.99	22.05	1,275,514	+0.05(+0.23%)
Nov 27, 2015	21.94	22.00	21.86	22.00	593,276	-0.08(-0.36%)
Nov 25, 2015	22.25	22.08	22.08	22.08	1,345,100	+0.55(+2.55%)
Nov 24, 2015	21.46	21.62	21.35	21.53	1,691,271	-0.05(-0.23%)
Nov 23, 2015	22.00	22.10	21.51	21.58	2,216,595	-0.88(-3.92%)
Nov 20, 2015	22.90	22.91	22.40	22.46	1,654,560	-0.72(-3.11%)
Nov 19, 2015	23.33	23.38	23.15	23.18	924,587	+0.05(+0.22%)
Nov 18, 2015	23.06	23.16	22.98	23.13	1,340,628	+0.16(+0.70%)
Nov 17, 2015	23.13	23.19	22.95	22.97	1,448,739	-0.17(-0.73%)
Nov 16, 2015	22.77	23.15	22.74	23.14	1,121,404	+0.04(+0.17%)
Nov 13, 2015	23.33	23.36	23.05	23.10	1,203,264	-0.29(-1.24%)
Nov 12, 2015	23.50	23.61	23.36	23.39	1,051,139	-0.40(-1.68%)
Nov 11, 2015	23.90	23.95	23.71	23.79	993,127	-0.20(-0.83%)
Nov 10, 2015	23.93	24.05	23.74	23.99	891,716	-0.28(-1.15%)
Nov 09, 2015	24.31	24.43	24.18	24.27	917,205	-0.27(-1.10%)
Nov 06, 2015	24.40	24.56	24.23	24.54	1,120,313	+0.30(+1.24%)
Nov 05, 2015	24.30	24.41	24.10	24.24	825,287	-0.14(-0.57%)
Nov 04, 2015	24.40	24.46	24.23	24.38	2,052,472	-0.21(-0.85%)
Nov 03, 2015	24.45	24.71	24.43	24.59	1,869,120	-0.80(-3.15%)

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.