Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.91	18.21	17.86	18.21	51,868,836	+0.52(+2.96%)
Jan 28, 2016	18.16	18.21	17.59	17.68	41,596,764	-0.25(-1.39%)
Jan 27, 2016	18.13	18.29	17.83	17.93	32,213,268	-0.22(-1.22%)
Jan 26, 2016	17.78	18.25	17.78	18.15	32,878,532	+0.42(+2.37%)
Jan 25, 2016	17.89	17.99	17.71	17.73	83,718,160	-0.15(-0.86%)
Jan 22, 2016	18.06	18.09	17.59	17.88	71,936,160	+0.36(+2.05%)
Jan 21, 2016	17.67	17.95	17.50	17.52	60,459,316	+0.00(+0.00%)
Jan 20, 2016	17.91	17.98	17.20	17.52	109,265,720	-0.73(-3.98%)
Jan 19, 2016	18.21	18.39	18.05	18.25	68,646,048	+0.18(+0.97%)
Jan 15, 2016	18.31	18.08	18.08	18.08	83,754,224	-0.80(-4.22%)
Jan 14, 2016	18.89	19.05	18.72	18.87	56,062,452	+0.05(+0.24%)
Jan 13, 2016	19.45	19.53	18.80	18.83	43,683,204	-0.57(-2.96%)
Jan 12, 2016	19.52	19.57	19.15	19.40	39,359,820	+0.06(+0.32%)
Jan 11, 2016	19.08	19.40	19.08	19.34	42,269,540	+0.37(+1.98%)
Jan 08, 2016	19.55	19.61	18.92	18.96	37,386,148	-0.48(-2.48%)
Jan 07, 2016	19.51	19.70	19.22	19.45	56,488,888	-0.46(-2.31%)
Jan 06, 2016	19.96	20.00	19.76	19.90	40,247,324	-0.21(-1.07%)
Jan 05, 2016	20.31	20.40	20.03	20.12	28,741,758	-0.09(-0.45%)
Jan 04, 2016	20.19	20.22	19.80	20.21	46,815,840	-0.41(-1.99%)
Dec 31, 2015	20.79	20.62	20.62	20.62	22,442,802	-0.28(-1.36%)
Dec 30, 2015	21.00	21.09	20.90	20.90	13,986,436	-0.18(-0.86%)
Dec 29, 2015	20.84	21.12	20.81	21.09	21,491,664	+0.35(+1.68%)
Dec 28, 2015	20.73	20.78	20.60	20.74	18,706,594	-0.05(-0.26%)
Dec 24, 2015	20.81	20.79	20.79	20.79	10,802,150	-0.02(-0.07%)
Dec 23, 2015	20.53	20.81	20.50	20.81	24,763,420	+0.39(+1.90%)
Dec 22, 2015	20.39	20.43	20.16	20.42	24,977,492	+0.19(+0.96%)
Dec 21, 2015	20.18	20.24	20.05	20.22	26,658,248	+0.28(+1.39%)
Dec 18, 2015	20.20	20.37	19.94	19.95	48,375,164	-0.34(-1.68%)
Dec 17, 2015	20.72	20.74	20.27	20.29	32,676,430	-0.39(-1.89%)
Dec 16, 2015	20.50	20.72	20.26	20.68	29,932,186	+0.29(+1.43%)
Dec 15, 2015	20.29	20.59	20.21	20.39	40,027,012	+0.27(+1.36%)
Dec 14, 2015	19.97	20.14	19.71	20.11	43,121,824	+0.25(+1.26%)
Dec 11, 2015	20.11	20.11	19.84	19.86	45,165,672	-0.46(-2.28%)
Dec 10, 2015	20.30	20.53	20.24	20.33	30,793,400	+0.03(+0.15%)
Dec 09, 2015	20.47	20.77	20.24	20.30	31,769,310	-0.32(-1.55%)
Dec 08, 2015	20.63	20.72	20.52	20.62	24,542,082	-0.26(-1.24%)
Dec 07, 2015	20.93	20.93	20.70	20.87	20,215,262	+0.01(+0.04%)
Dec 04, 2015	20.46	20.92	20.46	20.87	37,063,900	+0.40(+1.97%)
Dec 03, 2015	20.98	21.03	20.37	20.46	33,955,408	-0.37(-1.79%)
Dec 02, 2015	20.87	21.19	20.78	20.84	38,425,816	-0.10(-0.47%)
Dec 01, 2015	20.65	21.00	20.65	20.93	41,359,052	+0.24(+1.17%)
Nov 30, 2015	20.76	20.87	20.65	20.69	40,452,660	-0.05(-0.26%)
Nov 27, 2015	20.69	20.87	20.68	20.74	12,553,497	+0.06(+0.29%)
Nov 25, 2015	20.74	20.68	20.68	20.68	29,595,156	-0.02(-0.11%)
Nov 24, 2015	20.69	20.84	20.50	20.71	43,251,896	-0.12(-0.58%)
Nov 23, 2015	21.00	21.14	20.76	20.83	32,508,586	-0.11(-0.51%)
Nov 20, 2015	20.95	21.09	20.85	20.93	34,902,804	+0.15(+0.73%)
Nov 19, 2015	20.58	21.00	20.54	20.78	36,107,004	+0.19(+0.92%)
Nov 18, 2015	20.50	20.62	20.29	20.59	35,558,152	+0.24(+1.16%)
Nov 17, 2015	20.35	20.71	20.26	20.36	40,153,408	+0.02(+0.07%)
Nov 16, 2015	19.80	20.50	19.79	20.34	59,134,168	+0.44(+2.21%)
Nov 13, 2015	19.96	20.26	19.61	19.90	124,525,776	-1.23(-5.82%)
Nov 12, 2015	21.06	21.31	21.05	21.13	50,082,144	+0.01(+0.04%)
Nov 11, 2015	21.34	21.34	21.07	21.12	42,928,124	-0.12(-0.57%)
Nov 10, 2015	21.40	21.42	21.19	21.25	35,164,144	-0.15(-0.71%)
Nov 09, 2015	21.53	21.63	21.26	21.40	34,049,080	-0.21(-0.95%)
Nov 06, 2015	21.50	21.68	21.38	21.60	34,382,364	+0.02(+0.07%)
Nov 05, 2015	21.64	21.72	21.48	21.59	28,957,190	-0.03(-0.14%)
Nov 04, 2015	21.86	21.88	21.54	21.62	37,638,952	-0.11(-0.49%)
Nov 03, 2015	21.72	21.80	21.63	21.72	40,238,740	-0.12(-0.56%)

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.