Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.57	15.62	15.08	15.54	7,959,386	+0.14(+0.90%)
Jan 28, 2016	15.36	15.52	14.99	15.40	10,547,502	+0.73(+4.95%)
Jan 27, 2016	14.40	14.95	14.31	14.67	9,321,226	+0.13(+0.91%)
Jan 26, 2016	14.09	14.66	14.05	14.54	9,971,965	+0.70(+5.05%)
Jan 25, 2016	14.36	14.53	13.80	13.84	7,424,366	-0.75(-5.15%)
Jan 22, 2016	14.43	14.72	14.35	14.60	10,255,723	+0.84(+6.14%)
Jan 21, 2016	13.00	13.96	12.94	13.75	12,682,035	+0.81(+6.27%)
Jan 20, 2016	12.86	13.16	12.35	12.94	17,201,668	-0.24(-1.85%)
Jan 19, 2016	13.84	14.02	12.98	13.18	14,401,970	-1.00(-7.03%)
Jan 15, 2016	14.07	14.18	14.18	14.18	9,254,985	-0.70(-4.70%)
Jan 14, 2016	14.48	14.93	14.26	14.88	7,153,068	+0.49(+3.39%)
Jan 13, 2016	15.19	15.19	14.34	14.39	8,354,397	-0.60(-4.00%)
Jan 12, 2016	14.97	15.01	14.49	14.99	7,108,487	+0.20(+1.38%)
Jan 11, 2016	15.55	15.59	14.73	14.79	9,440,772	-0.71(-4.60%)
Jan 08, 2016	15.85	15.88	15.45	15.50	6,565,623	-0.09(-0.59%)
Jan 07, 2016	15.66	15.79	15.45	15.59	9,920,589	-0.38(-2.40%)
Jan 06, 2016	16.34	16.34	15.92	15.97	6,537,072	-0.73(-4.38%)
Jan 05, 2016	16.71	16.76	16.33	16.71	5,944,814	+0.01(+0.08%)
Jan 04, 2016	16.81	17.06	16.48	16.69	6,639,609	-0.33(-1.94%)
Dec 31, 2015	16.82	17.02	17.02	17.02	3,898,223	+0.03(+0.19%)
Dec 30, 2015	17.18	17.37	16.92	16.99	5,335,286	-0.42(-2.39%)
Dec 29, 2015	17.58	17.72	17.34	17.41	4,261,115	+0.05(+0.30%)
Dec 28, 2015	17.35	17.43	17.16	17.35	3,191,159	-0.21(-1.20%)
Dec 24, 2015	17.70	17.56	17.56	17.56	1,725,269	-0.14(-0.78%)
Dec 23, 2015	17.23	17.71	17.22	17.70	6,442,699	+0.71(+4.19%)
Dec 22, 2015	16.95	17.02	16.71	16.99	4,911,002	+0.07(+0.39%)
Dec 21, 2015	17.12	17.36	16.84	16.92	6,256,873	-0.13(-0.73%)
Dec 18, 2015	16.63	17.16	16.59	17.05	7,079,970	+0.29(+1.73%)
Dec 17, 2015	16.74	16.84	16.52	16.76	7,891,345	-0.12(-0.70%)
Dec 16, 2015	16.81	16.97	16.65	16.88	5,327,663	-0.01(-0.04%)
Dec 15, 2015	16.77	17.00	16.73	16.89	5,123,848	+0.30(+1.83%)
Dec 14, 2015	16.79	16.83	16.48	16.58	7,837,188	-0.32(-1.91%)
Dec 11, 2015	17.04	17.06	16.71	16.91	5,801,253	-0.36(-2.10%)
Dec 10, 2015	17.04	17.61	16.96	17.27	4,728,644	+0.07(+0.42%)
Dec 09, 2015	17.12	17.68	16.94	17.20	8,786,610	+0.21(+1.24%)
Dec 08, 2015	16.65	17.22	16.50	16.98	8,518,021	-0.01(-0.08%)
Dec 07, 2015	17.37	17.37	16.83	17.00	6,902,122	-0.79(-4.42%)
Dec 04, 2015	17.89	17.96	17.55	17.78	7,033,025	-0.39(-2.14%)
Dec 03, 2015	18.32	18.38	18.03	18.17	5,384,624	+0.01(+0.04%)
Dec 02, 2015	18.50	18.55	18.08	18.17	5,111,517	-0.48(-2.58%)
Dec 01, 2015	18.26	18.66	18.22	18.65	5,703,394	+0.44(+2.39%)
Nov 30, 2015	17.93	18.24	17.92	18.21	5,467,070	+0.34(+1.88%)
Nov 27, 2015	17.81	17.92	17.76	17.88	2,004,501	-0.12(-0.65%)
Nov 25, 2015	18.08	17.99	17.99	17.99	3,978,861	-0.16(-0.86%)
Nov 24, 2015	18.10	18.31	18.03	18.15	4,066,262	+0.25(+1.39%)
Nov 23, 2015	17.92	18.14	17.80	17.90	4,742,494	-0.01(-0.07%)
Nov 20, 2015	18.28	18.29	17.90	17.91	4,688,232	-0.31(-1.68%)
Nov 19, 2015	18.29	18.51	18.16	18.22	5,697,707	-0.14(-0.78%)
Nov 18, 2015	18.51	18.63	17.87	18.36	12,457,411	-0.55(-2.90%)
Nov 17, 2015	18.72	19.03	18.61	18.91	4,934,589	+0.16(+0.84%)
Nov 16, 2015	18.12	18.78	18.05	18.76	5,547,534	+0.64(+3.53%)
Nov 13, 2015	18.19	18.47	18.06	18.12	4,761,762	-0.23(-1.25%)
Nov 12, 2015	18.46	18.81	18.31	18.35	6,237,617	-0.45(-2.40%)
Nov 11, 2015	19.24	19.29	18.74	18.80	4,771,904	-0.45(-2.34%)
Nov 10, 2015	19.05	19.37	18.93	19.25	4,397,282	+0.09(+0.48%)
Nov 09, 2015	19.39	19.58	19.05	19.15	3,595,154	-0.23(-1.18%)
Nov 06, 2015	19.23	19.44	19.08	19.38	4,132,795	-0.12(-0.60%)
Nov 05, 2015	19.63	20.04	19.44	19.50	5,780,743	-0.25(-1.29%)
Nov 04, 2015	19.68	19.86	19.49	19.76	7,616,344	-0.01(-0.03%)
Nov 03, 2015	19.57	20.04	19.52	19.76	6,262,474	+0.25(+1.31%)

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.