Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.93	16.68	15.82	16.62	6,520,111	+0.87(+5.52%)
Jan 28, 2016	15.77	15.92	15.61	15.75	1,496,686	+0.16(+1.05%)
Jan 27, 2016	15.51	15.82	15.45	15.59	1,975,462	+0.01(+0.08%)
Jan 26, 2016	15.36	15.58	15.30	15.57	3,231,032	+0.33(+2.14%)
Jan 25, 2016	15.38	15.38	15.18	15.25	2,272,096	-0.14(-0.94%)
Jan 22, 2016	15.19	15.51	15.18	15.39	1,861,634	+0.39(+2.57%)
Jan 21, 2016	14.89	15.29	14.72	15.01	1,961,049	+0.19(+1.26%)
Jan 20, 2016	14.83	14.99	14.27	14.82	2,444,802	-0.16(-1.09%)
Jan 19, 2016	15.15	15.18	14.81	14.98	1,662,183	-0.01(-0.04%)
Jan 15, 2016	14.90	14.99	14.99	14.99	1,892,991	-0.16(-1.08%)
Jan 14, 2016	15.14	15.32	14.91	15.15	2,088,639	+0.03(+0.20%)
Jan 13, 2016	15.33	15.56	15.11	15.12	1,554,340	-0.19(-1.22%)
Jan 12, 2016	15.73	15.77	15.19	15.31	1,783,173	-0.33(-2.08%)
Jan 11, 2016	15.51	15.71	15.35	15.63	1,922,245	+0.17(+1.13%)
Jan 08, 2016	15.92	16.06	15.39	15.46	2,749,916	-0.36(-2.29%)
Jan 07, 2016	16.13	16.18	15.76	15.82	1,366,059	-0.54(-3.32%)
Jan 06, 2016	16.34	16.45	16.25	16.37	1,326,726	-0.13(-0.77%)
Jan 05, 2016	16.24	16.52	16.14	16.49	1,297,636	+0.30(+1.83%)
Jan 04, 2016	16.17	16.22	15.88	16.20	1,793,792	-0.10(-0.63%)
Dec 31, 2015	16.61	16.30	16.30	16.30	1,233,601	-0.34(-2.07%)
Dec 30, 2015	16.85	16.94	16.61	16.64	1,375,140	-0.41(-2.41%)
Dec 29, 2015	16.62	17.10	16.62	17.05	2,687,048	+0.51(+3.10%)
Dec 28, 2015	16.47	16.59	16.39	16.54	1,093,200	+0.04(+0.26%)
Dec 24, 2015	16.64	16.50	16.50	16.50	1,033,083	-0.12(-0.73%)
Dec 23, 2015	16.43	16.70	16.32	16.62	2,390,381	+0.27(+1.62%)
Dec 22, 2015	16.31	16.49	16.23	16.35	2,302,694	+0.08(+0.52%)
Dec 21, 2015	16.27	16.44	16.08	16.27	1,322,280	+0.11(+0.71%)
Dec 18, 2015	16.35	16.38	16.15	16.15	4,205,614	-0.24(-1.44%)
Dec 17, 2015	16.59	16.70	16.35	16.39	1,984,467	-0.21(-1.24%)
Dec 16, 2015	16.18	16.63	16.16	16.59	3,168,590	+0.47(+2.92%)
Dec 15, 2015	15.89	16.19	15.83	16.12	2,173,975	+0.36(+2.26%)
Dec 14, 2015	16.13	16.23	15.68	15.77	2,053,838	-0.37(-2.32%)
Dec 11, 2015	16.04	16.20	15.98	16.14	2,262,904	-0.05(-0.34%)
Dec 10, 2015	16.32	16.59	16.08	16.20	2,144,060	-0.14(-0.85%)
Dec 09, 2015	16.21	16.52	16.16	16.34	1,771,508	+0.05(+0.33%)
Dec 08, 2015	16.46	16.47	16.21	16.28	1,686,623	-0.19(-1.17%)
Dec 07, 2015	16.62	16.70	16.37	16.47	1,706,070	-0.18(-1.09%)
Dec 04, 2015	16.55	16.85	16.49	16.65	3,752,494	+0.14(+0.84%)
Dec 03, 2015	16.59	17.05	16.44	16.52	2,664,733	-0.07(-0.44%)
Dec 02, 2015	16.90	16.99	16.57	16.59	2,271,256	-0.33(-1.96%)
Dec 01, 2015	16.88	16.99	16.77	16.92	2,485,451	+0.16(+0.94%)
Nov 30, 2015	16.97	17.05	16.73	16.76	3,651,801	-0.17(-1.00%)
Nov 27, 2015	16.85	17.11	16.82	16.93	1,592,747	+0.08(+0.48%)
Nov 25, 2015	17.11	16.85	16.85	16.85	2,087,552	-0.17(-1.01%)
Nov 24, 2015	17.09	17.17	16.86	17.02	1,649,100	-0.14(-0.83%)
Nov 23, 2015	17.12	17.31	17.08	17.17	1,300,361	+0.01(+0.03%)
Nov 20, 2015	17.15	17.32	17.02	17.16	2,567,675	+0.04(+0.24%)
Nov 19, 2015	17.20	17.30	17.07	17.12	2,008,354	-0.02(-0.10%)
Nov 18, 2015	16.99	17.15	16.90	17.14	1,914,935	+0.26(+1.55%)
Nov 17, 2015	17.06	17.15	16.76	16.87	4,010,817	-0.21(-1.22%)
Nov 16, 2015	16.95	17.12	16.86	17.08	1,500,415	+0.11(+0.66%)
Nov 13, 2015	17.28	17.40	16.95	16.97	1,486,171	-0.30(-1.75%)
Nov 12, 2015	17.46	17.49	17.20	17.27	2,179,244	-0.23(-1.29%)
Nov 11, 2015	17.62	17.68	17.42	17.50	1,349,279	-0.05(-0.30%)
Nov 10, 2015	17.73	17.83	17.40	17.55	1,582,589	-0.22(-1.23%)
Nov 09, 2015	17.92	18.00	17.51	17.77	2,467,775	-0.20(-1.09%)
Nov 06, 2015	18.53	18.66	17.89	17.97	3,363,271	-0.68(-3.66%)
Nov 05, 2015	18.63	18.73	18.43	18.65	1,800,794	+0.02(+0.10%)
Nov 04, 2015	19.04	19.09	18.59	18.63	1,974,656	-0.40(-2.09%)
Nov 03, 2015	18.80	19.12	18.71	19.03	2,302,415	+0.16(+0.85%)

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.