Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.87	17.38	16.64	17.30	303,675	+0.56(+3.35%)
Jan 28, 2016	17.17	17.17	16.40	16.74	468,797	+0.03(+0.18%)
Jan 27, 2016	17.20	17.38	16.57	16.71	671,829	-0.44(-2.57%)
Jan 26, 2016	16.87	17.16	16.67	17.15	428,328	+0.39(+2.33%)
Jan 25, 2016	16.87	16.95	16.68	16.76	367,215	-0.17(-1.00%)
Jan 22, 2016	16.72	17.22	16.42	16.93	520,846	+0.51(+3.11%)
Jan 21, 2016	15.95	16.59	15.45	16.42	495,169	+0.50(+3.14%)
Jan 20, 2016	16.12	16.12	15.65	15.92	733,805	-0.42(-2.57%)
Jan 19, 2016	16.61	16.70	16.29	16.34	359,718	+0.10(+0.62%)
Jan 18, 2016	16.45	16.45	16.17	16.24	117,858	-0.26(-1.58%)
Jan 15, 2016	15.87	16.58	15.56	16.50	584,466	+0.17(+1.04%)
Jan 14, 2016	15.99	16.36	15.59	16.33	482,172	+0.34(+2.13%)
Jan 13, 2016	16.42	16.76	15.96	15.99	330,754	-0.37(-2.26%)
Jan 12, 2016	16.38	16.70	16.26	16.36	450,231	+0.12(+0.74%)
Jan 11, 2016	16.53	16.59	15.90	16.24	484,527	-0.29(-1.75%)
Jan 08, 2016	16.87	17.11	16.37	16.53	513,182	-0.17(-1.02%)
Jan 07, 2016	16.30	17.05	16.23	16.70	740,689	-0.23(-1.36%)
Jan 06, 2016	17.34	17.43	16.74	16.93	551,888	-0.59(-3.37%)
Jan 05, 2016	17.56	17.63	17.33	17.52	318,080	-0.09(-0.51%)
Jan 04, 2016	17.99	18.05	17.50	17.61	444,760	-0.49(-2.71%)
Dec 31, 2015		18.10	18.10	18.10	0	+0.25(+1.40%)
Dec 30, 2015	18.34	18.91	17.80	17.85	909,170	-0.59(-3.20%)
Dec 29, 2015	18.60	18.70	18.27	18.44	1,282,992	-0.13(-0.70%)
Dec 24, 2015		18.57	18.57	18.57	0	+0.56(+3.11%)
Dec 23, 2015	18.09	18.23	17.95	18.01	655,280	-0.01(-0.06%)
Dec 22, 2015	17.97	18.15	17.97	18.02	1,068,436	-0.01(-0.06%)
Dec 21, 2015	17.79	18.13	17.68	18.03	1,003,093	+0.34(+1.92%)
Dec 18, 2015	17.40	17.84	17.08	17.69	633,217	+0.22(+1.26%)
Dec 17, 2015	17.85	17.86	17.39	17.47	847,909	-0.28(-1.58%)
Dec 16, 2015	17.57	17.95	17.39	17.75	871,215	+0.20(+1.14%)
Dec 15, 2015	16.77	17.69	16.51	17.55	1,395,913	+0.82(+4.90%)
Dec 14, 2015		17.51	16.43	16.73	941,089	-0.67(-3.85%)
Dec 11, 2015	19.15	19.15	17.07	17.40	3,179,654	-2.50(-12.56%)
Dec 10, 2015	19.89	20.33	19.62	19.90	793,801	+0.04(+0.20%)
Dec 09, 2015	20.30	20.47	19.61	19.86	612,737	-0.49(-2.41%)
Dec 08, 2015	20.96	20.96	20.08	20.35	436,035	-0.72(-3.42%)
Dec 07, 2015	21.28	21.31	21.00	21.07	385,391	-0.29(-1.36%)
Dec 04, 2015	21.60	21.63	20.90	21.36	497,034	-0.19(-0.88%)
Dec 03, 2015	21.58	21.69	21.31	21.55	748,207	+0.00(+0.00%)
Dec 02, 2015	21.40	21.75	21.26	21.55	772,176	+0.11(+0.51%)
Dec 01, 2015	21.29	21.60	21.12	21.44	239,546	+0.31(+1.47%)
Nov 30, 2015	21.68	21.68	21.08	21.13	359,829	-0.36(-1.68%)
Nov 27, 2015	21.73	21.73	21.05	21.49	141,378	+0.15(+0.70%)
Nov 26, 2015	21.82	21.82	21.15	21.34	107,187	-0.06(-0.28%)
Nov 25, 2015	21.11	21.74	21.00	21.40	409,622	+0.36(+1.71%)
Nov 24, 2015	20.88	21.13	20.66	21.04	307,467	+0.30(+1.45%)
Nov 23, 2015				20.74	587,371	-0.02(-0.10%)
Nov 20, 2015	20.98	21.02	20.47	20.76	410,639	-0.04(-0.19%)
Nov 19, 2015	20.78	21.16	20.38	20.80	549,337	+0.03(+0.14%)
Nov 18, 2015	22.25	22.47	20.29	20.77	985,924	+0.67(+3.33%)
Nov 17, 2015	19.69	20.28	19.67	20.10	518,724	+0.56(+2.87%)
Nov 16, 2015	19.24	19.65	19.11	19.54	351,622	+0.23(+1.19%)
Nov 13, 2015	20.25	20.25	18.94	19.31	721,382	-1.34(-6.49%)
Nov 12, 2015	20.50	21.00	20.50	20.65	0	+0.02(+0.10%)
Nov 11, 2015	21.62	21.62	20.35	20.63	508,732	-1.01(-4.67%)
Nov 10, 2015	21.37	21.89	21.26	21.64	341,543	+0.27(+1.26%)
Nov 09, 2015	22.48	22.48	21.24	21.37	478,300	-0.88(-3.96%)
Nov 06, 2015	22.62	22.70	22.05	22.25	260,198	-0.29(-1.29%)
Nov 05, 2015	23.01	23.06	22.38	22.54	210,457	-0.42(-1.83%)
Nov 04, 2015	22.93	23.04	22.81	22.96	240,068	+0.11(+0.48%)
Nov 03, 2015	22.83	23.06	22.81	22.85	233,972	-0.03(-0.13%)

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.