Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.53	19.43	18.30	19.32	7,354,053	+0.97(+5.28%)
Jan 28, 2016	18.07	18.65	17.53	18.35	6,108,651	+0.18(+1.01%)
Jan 27, 2016	18.31	18.69	18.07	18.17	5,502,502	-0.07(-0.39%)
Jan 26, 2016	17.79	18.27	17.69	18.24	4,434,173	+0.60(+3.41%)
Jan 25, 2016	17.93	18.07	17.63	17.64	3,450,807	-0.35(-1.96%)
Jan 22, 2016	17.66	18.05	17.28	17.99	3,206,788	+0.61(+3.50%)
Jan 21, 2016	17.56	17.85	17.37	17.38	3,691,947	-0.16(-0.92%)
Jan 20, 2016	17.60	17.75	17.22	17.55	3,997,496	-0.36(-2.04%)
Jan 19, 2016	17.83	18.12	17.83	17.91	4,131,079	+0.31(+1.73%)
Jan 15, 2016	17.40	17.60	17.60	17.60	4,617,189	-0.31(-1.74%)
Jan 14, 2016	17.48	18.07	17.39	17.92	4,961,926	+0.55(+3.16%)
Jan 13, 2016	18.00	18.05	17.28	17.37	4,649,351	-0.58(-3.21%)
Jan 12, 2016	18.04	18.06	17.85	17.94	4,102,809	+0.09(+0.52%)
Jan 11, 2016	17.62	17.95	17.49	17.85	4,842,734	+0.46(+2.63%)
Jan 08, 2016	17.91	17.92	17.37	17.39	4,405,460	-0.40(-2.26%)
Jan 07, 2016	17.57	18.04	17.55	17.79	9,120,227	-0.04(-0.23%)
Jan 06, 2016	17.67	17.99	17.58	17.84	2,399,892	-0.05(-0.30%)
Jan 05, 2016	17.64	17.93	17.61	17.89	4,034,699	+0.27(+1.52%)
Jan 04, 2016	17.73	17.81	17.45	17.62	4,169,534	-0.51(-2.80%)
Dec 31, 2015	18.32	18.13	18.13	18.13	2,592,415	-0.26(-1.44%)
Dec 30, 2015	18.48	18.68	18.31	18.39	2,385,198	-0.11(-0.61%)
Dec 29, 2015	18.55	18.73	18.44	18.51	3,239,152	+0.08(+0.46%)
Dec 28, 2015	18.08	18.45	18.01	18.42	4,106,358	+0.35(+1.93%)
Dec 24, 2015	18.09	18.07	18.07	18.07	1,180,850	+0.00(+0.02%)
Dec 23, 2015	18.18	18.22	18.02	18.07	3,000,043	-0.01(-0.05%)
Dec 22, 2015	17.72	18.12	17.53	18.08	4,655,942	+0.48(+2.73%)
Dec 21, 2015	17.60	17.85	17.45	17.60	2,921,552	+0.17(+0.97%)
Dec 18, 2015	17.47	17.50	17.33	17.43	7,328,825	-0.05(-0.27%)
Dec 17, 2015	17.70	17.89	17.40	17.48	2,779,756	-0.25(-1.42%)
Dec 16, 2015	17.79	17.85	17.51	17.73	4,025,493	+0.04(+0.21%)
Dec 15, 2015	17.63	17.83	17.62	17.69	3,787,680	+0.21(+1.23%)
Dec 14, 2015	17.08	17.49	17.08	17.48	5,238,701	+0.38(+2.22%)
Dec 11, 2015	17.17	17.35	17.02	17.10	5,192,811	-0.34(-1.97%)
Dec 10, 2015	17.53	17.63	17.37	17.44	3,660,222	-0.13(-0.74%)
Dec 09, 2015	18.07	18.09	17.50	17.57	3,433,536	-0.45(-2.52%)
Dec 08, 2015	17.75	18.08	17.66	18.02	4,672,019	-0.11(-0.62%)
Dec 07, 2015	18.27	18.34	17.83	18.14	2,780,974	-0.21(-1.12%)
Dec 04, 2015	17.73	18.39	17.72	18.34	3,050,847	+0.61(+3.44%)
Dec 03, 2015	18.27	18.27	17.52	17.73	4,393,752	-0.48(-2.61%)
Dec 02, 2015	18.34	18.37	18.15	18.21	2,719,604	-0.07(-0.36%)
Dec 01, 2015	18.33	18.42	18.14	18.27	2,866,783	+0.03(+0.17%)
Nov 30, 2015	18.34	18.36	18.12	18.24	3,171,218	-0.08(-0.42%)
Nov 27, 2015	18.24	18.33	18.11	18.32	768,051	+0.13(+0.72%)
Nov 25, 2015	18.20	18.19	18.19	18.19	1,624,462	-0.01(-0.07%)
Nov 24, 2015	18.24	18.30	18.05	18.20	3,963,300	-0.23(-1.25%)
Nov 23, 2015	18.61	18.67	18.40	18.43	3,813,878	-0.23(-1.23%)
Nov 20, 2015	18.47	18.69	18.45	18.66	8,958,824	+0.19(+1.03%)
Nov 19, 2015	18.14	18.51	18.14	18.47	3,938,877	+0.21(+1.14%)
Nov 18, 2015	17.92	18.28	17.88	18.26	4,506,041	+0.35(+1.96%)
Nov 17, 2015	17.77	18.03	17.74	17.91	4,505,845	+0.10(+0.56%)
Nov 16, 2015	17.55	17.82	17.49	17.81	3,900,234	+0.20(+1.15%)
Nov 13, 2015	17.84	18.09	17.51	17.61	5,181,879	-0.35(-1.94%)
Nov 12, 2015	18.04	18.15	17.96	17.96	3,070,784	-0.24(-1.33%)
Nov 11, 2015	18.20	18.40	17.99	18.20	2,493,458	-0.02(-0.14%)
Nov 10, 2015	17.88	18.24	17.81	18.23	4,220,480	+0.28(+1.54%)
Nov 09, 2015	18.08	18.11	17.88	17.95	3,105,098	-0.17(-0.96%)
Nov 06, 2015	18.26	18.47	18.03	18.12	3,787,636	-0.12(-0.65%)
Nov 05, 2015	18.10	18.34	18.07	18.24	2,481,764	+0.14(+0.79%)
Nov 04, 2015	18.44	18.52	18.05	18.10	4,366,623	-0.35(-1.92%)
Nov 03, 2015	18.60	18.66	18.41	18.45	2,533,558	-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.