Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.52	19.43	18.29	19.32	7,356,228	+0.97(+5.28%)
Jan 28, 2016	18.06	18.65	17.52	18.35	6,110,457	+0.18(+1.01%)
Jan 27, 2016	18.30	18.68	18.06	18.16	5,504,130	-0.07(-0.39%)
Jan 26, 2016	17.79	18.26	17.68	18.23	4,435,484	+0.60(+3.41%)
Jan 25, 2016	17.93	18.07	17.62	17.63	3,451,827	-0.35(-1.96%)
Jan 22, 2016	17.65	18.05	17.28	17.99	3,207,736	+0.61(+3.50%)
Jan 21, 2016	17.56	17.85	17.37	17.38	3,693,039	-0.16(-0.92%)
Jan 20, 2016	17.60	17.75	17.22	17.54	3,998,678	-0.36(-2.04%)
Jan 19, 2016	17.82	18.11	17.82	17.90	4,132,301	+0.31(+1.73%)
Jan 15, 2016	17.39	17.60	17.60	17.60	4,618,554	-0.31(-1.74%)
Jan 14, 2016	17.47	18.07	17.38	17.91	4,963,394	+0.55(+3.16%)
Jan 13, 2016	18.00	18.04	17.28	17.36	4,650,726	-0.58(-3.21%)
Jan 12, 2016	18.04	18.06	17.85	17.94	4,104,023	+0.09(+0.52%)
Jan 11, 2016	17.61	17.94	17.48	17.85	4,844,167	+0.46(+2.63%)
Jan 08, 2016	17.90	17.92	17.36	17.39	4,406,763	-0.40(-2.26%)
Jan 07, 2016	17.56	18.03	17.55	17.79	9,122,924	-0.04(-0.23%)
Jan 06, 2016	17.66	17.99	17.58	17.83	2,400,602	-0.05(-0.30%)
Jan 05, 2016	17.63	17.92	17.61	17.88	4,035,892	+0.27(+1.52%)
Jan 04, 2016	17.73	17.80	17.45	17.61	4,170,767	-0.51(-2.80%)
Dec 31, 2015	18.31	18.12	18.12	18.12	2,593,182	-0.26(-1.44%)
Dec 30, 2015	18.47	18.68	18.31	18.39	2,385,904	-0.11(-0.61%)
Dec 29, 2015	18.55	18.73	18.44	18.50	3,240,110	+0.08(+0.46%)
Dec 28, 2015	18.08	18.44	18.01	18.42	4,107,573	+0.35(+1.93%)
Dec 24, 2015	18.09	18.07	18.07	18.07	1,181,199	+0.00(+0.02%)
Dec 23, 2015	18.18	18.21	18.02	18.06	3,000,930	-0.01(-0.05%)
Dec 22, 2015	17.71	18.11	17.53	18.07	4,657,319	+0.48(+2.73%)
Dec 21, 2015	17.60	17.84	17.44	17.59	2,922,416	+0.17(+0.97%)
Dec 18, 2015	17.46	17.50	17.33	17.42	7,330,993	-0.05(-0.27%)
Dec 17, 2015	17.70	17.88	17.40	17.47	2,780,579	-0.25(-1.42%)
Dec 16, 2015	17.79	17.85	17.51	17.72	4,026,683	+0.04(+0.21%)
Dec 15, 2015	17.62	17.82	17.61	17.69	3,788,800	+0.21(+1.23%)
Dec 14, 2015	17.08	17.48	17.07	17.47	5,240,250	+0.38(+2.22%)
Dec 11, 2015	17.17	17.34	17.02	17.09	5,194,347	-0.34(-1.97%)
Dec 10, 2015	17.53	17.62	17.37	17.43	3,661,304	-0.13(-0.74%)
Dec 09, 2015	18.06	18.08	17.49	17.56	3,434,551	-0.45(-2.52%)
Dec 08, 2015	17.74	18.07	17.66	18.02	4,673,400	-0.11(-0.62%)
Dec 07, 2015	18.26	18.34	17.83	18.13	2,781,796	-0.21(-1.12%)
Dec 04, 2015	17.73	18.38	17.72	18.34	3,051,749	+0.61(+3.44%)
Dec 03, 2015	18.26	18.26	17.51	17.73	4,395,051	-0.48(-2.61%)
Dec 02, 2015	18.33	18.36	18.15	18.20	2,720,408	-0.07(-0.36%)
Dec 01, 2015	18.32	18.41	18.14	18.27	2,867,630	+0.03(+0.17%)
Nov 30, 2015	18.34	18.35	18.11	18.24	3,172,155	-0.08(-0.42%)
Nov 27, 2015	18.24	18.33	18.11	18.31	768,278	+0.13(+0.72%)
Nov 25, 2015	18.20	18.18	18.18	18.18	1,624,943	-0.01(-0.07%)
Nov 24, 2015	18.24	18.30	18.05	18.20	3,964,472	-0.23(-1.25%)
Nov 23, 2015	18.60	18.67	18.40	18.43	3,815,006	-0.23(-1.23%)
Nov 20, 2015	18.47	18.68	18.45	18.66	8,961,473	+0.19(+1.03%)
Nov 19, 2015	18.13	18.50	18.13	18.47	3,940,041	+0.21(+1.14%)
Nov 18, 2015	17.92	18.27	17.88	18.26	4,507,373	+0.35(+1.96%)
Nov 17, 2015	17.77	18.02	17.74	17.91	4,507,177	+0.10(+0.56%)
Nov 16, 2015	17.55	17.82	17.48	17.81	3,901,387	+0.20(+1.15%)
Nov 13, 2015	17.84	18.08	17.51	17.60	5,183,411	-0.35(-1.94%)
Nov 12, 2015	18.03	18.14	17.95	17.95	3,071,692	-0.24(-1.33%)
Nov 11, 2015	18.20	18.39	17.99	18.20	2,494,196	-0.02(-0.14%)
Nov 10, 2015	17.88	18.23	17.81	18.22	4,221,727	+0.28(+1.54%)
Nov 09, 2015	18.08	18.10	17.88	17.94	3,106,016	-0.17(-0.96%)
Nov 06, 2015	18.26	18.46	18.02	18.12	3,788,756	-0.12(-0.65%)
Nov 05, 2015	18.09	18.33	18.06	18.24	2,482,498	+0.14(+0.79%)
Nov 04, 2015	18.43	18.51	18.04	18.09	4,367,914	-0.35(-1.92%)
Nov 03, 2015	18.60	18.66	18.40	18.45	2,534,307	-0.12(-0.62%)

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.