Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.54	17.34	16.53	17.20	10,945,437	+0.75(+4.58%)
Jan 28, 2016	16.41	16.93	15.76	16.45	11,805,749	-0.31(-1.87%)
Jan 27, 2016	17.19	17.32	16.35	16.76	7,497,041	-0.45(-2.62%)
Jan 26, 2016	16.39	17.39	16.32	17.21	11,323,288	+0.82(+5.03%)
Jan 25, 2016	17.04	17.05	16.37	16.39	8,569,202	-0.77(-4.50%)
Jan 22, 2016	16.41	17.17	16.37	17.16	12,202,373	+1.34(+8.49%)
Jan 21, 2016	15.68	16.39	15.66	15.82	10,137,058	+0.27(+1.73%)
Jan 20, 2016	15.08	15.85	14.62	15.55	13,966,605	-0.17(-1.08%)
Jan 19, 2016	16.29	16.45	15.40	15.72	9,614,951	-0.36(-2.24%)
Jan 15, 2016	15.97	16.08	16.08	16.08	16,544,551	-0.71(-4.21%)
Jan 14, 2016	16.04	16.93	15.24	16.79	14,347,224	+0.78(+4.87%)
Jan 13, 2016	16.62	16.93	15.85	16.01	10,364,046	-0.47(-2.86%)
Jan 12, 2016	16.35	16.61	16.05	16.48	10,768,223	+0.34(+2.11%)
Jan 11, 2016	16.95	16.98	15.98	16.14	16,369,488	-0.56(-3.33%)
Jan 08, 2016	17.42	17.55	16.67	16.69	9,944,617	-0.58(-3.34%)
Jan 07, 2016	17.47	17.75	17.23	17.27	10,724,173	-0.60(-3.33%)
Jan 06, 2016	18.02	18.02	17.64	17.87	12,148,577	-0.56(-3.02%)
Jan 05, 2016	19.01	19.02	18.28	18.42	9,238,067	-0.53(-2.80%)
Jan 04, 2016	18.74	19.08	18.51	18.95	10,598,278	-0.19(-0.99%)
Dec 31, 2015	19.21	19.14	19.14	19.14	8,555,620	-0.31(-1.58%)
Dec 30, 2015	19.64	19.76	19.35	19.45	5,788,347	-0.30(-1.52%)
Dec 29, 2015	19.99	20.05	19.31	19.75	8,140,223	-0.16(-0.79%)
Dec 28, 2015	19.98	20.05	19.72	19.91	4,209,083	-0.17(-0.85%)
Dec 24, 2015	20.10	20.08	20.08	20.08	2,452,645	-0.12(-0.62%)
Dec 23, 2015	19.79	20.20	19.66	20.20	4,977,348	+0.51(+2.59%)
Dec 22, 2015	19.76	19.82	19.40	19.69	9,697,509	-0.02(-0.10%)
Dec 21, 2015	19.61	20.05	19.56	19.71	7,677,923	+0.33(+1.72%)
Dec 18, 2015	19.88	19.88	19.21	19.38	14,115,397	-0.64(-3.17%)
Dec 17, 2015	19.64	20.21	19.63	20.01	11,128,891	+0.50(+2.58%)
Dec 16, 2015	19.12	19.54	18.74	19.51	9,223,347	+0.55(+2.90%)
Dec 15, 2015	18.39	19.23	18.36	18.96	7,183,146	+0.76(+4.17%)
Dec 14, 2015	18.87	18.95	17.56	18.20	16,689,801	-0.67(-3.54%)
Dec 11, 2015	19.64	19.65	18.66	18.87	12,693,187	-1.04(-5.23%)
Dec 10, 2015	19.95	20.11	19.80	19.91	5,614,832	-0.07(-0.36%)
Dec 09, 2015	20.39	20.56	19.77	19.98	8,752,117	+0.35(+1.77%)
Dec 08, 2015	19.52	19.69	19.12	19.63	9,896,098	-0.27(-1.38%)
Dec 07, 2015	19.92	19.96	19.64	19.91	6,649,266	-0.16(-0.78%)
Dec 04, 2015	19.96	20.12	19.78	20.07	5,396,039	+0.16(+0.82%)
Dec 03, 2015	20.05	20.40	19.63	19.90	8,935,802	-0.16(-0.78%)
Dec 02, 2015	20.73	20.79	19.80	20.06	8,753,513	-0.70(-3.37%)
Dec 01, 2015	20.59	20.86	20.48	20.76	5,641,902	+0.31(+1.54%)
Nov 30, 2015	20.37	20.46	20.03	20.45	4,504,597	+0.15(+0.74%)
Nov 27, 2015	20.36	20.41	20.05	20.30	2,210,813	-0.05(-0.26%)
Nov 25, 2015	20.08	20.35	20.35	20.35	4,933,396	+0.27(+1.34%)
Nov 24, 2015	20.13	20.24	19.97	20.08	6,049,973	-0.22(-1.10%)
Nov 23, 2015	20.35	20.51	20.01	20.30	5,407,206	-0.11(-0.54%)
Nov 20, 2015	20.64	20.68	20.09	20.41	7,243,114	-0.17(-0.83%)
Nov 19, 2015	20.79	21.00	20.50	20.58	5,126,017	-0.10(-0.47%)
Nov 18, 2015	20.26	20.69	20.23	20.68	5,622,544	+0.47(+2.33%)
Nov 17, 2015	20.66	20.75	20.16	20.21	7,659,456	-0.33(-1.63%)
Nov 16, 2015	19.99	20.62	19.90	20.54	5,437,628	+0.50(+2.52%)
Nov 13, 2015	20.30	20.41	19.88	20.04	6,306,945	-0.31(-1.54%)
Nov 12, 2015	20.44	20.79	20.24	20.35	4,811,404	-0.30(-1.46%)
Nov 11, 2015	21.20	21.23	20.53	20.66	6,024,918	-0.46(-2.17%)
Nov 10, 2015	20.95	21.12	20.39	21.11	6,793,845	+0.13(+0.62%)
Nov 09, 2015	21.38	21.44	20.65	20.98	8,289,336	-0.54(-2.52%)
Nov 06, 2015	22.00	22.05	21.32	21.53	7,950,687	-0.42(-1.91%)
Nov 05, 2015	22.20	22.48	21.64	21.94	6,650,616	-0.15(-0.68%)
Nov 04, 2015	22.57	22.72	21.91	22.10	8,180,225	-0.55(-2.43%)
Nov 03, 2015	22.36	22.68	22.14	22.65	6,375,064	+0.30(+1.35%)

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.