Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.15	19.00	18.15	18.90	2,312,083	+0.88(+4.87%)
Jan 28, 2016	18.67	18.71	17.93	18.02	1,520,449	-0.38(-2.09%)
Jan 27, 2016	18.62	18.97	18.16	18.41	1,875,224	-0.26(-1.37%)
Jan 26, 2016	18.23	19.05	18.23	18.66	2,715,833	+0.57(+3.16%)
Jan 25, 2016	18.58	18.79	18.08	18.09	1,867,506	-0.49(-2.66%)
Jan 22, 2016	18.43	19.04	18.36	18.59	2,677,158	+0.52(+2.88%)
Jan 21, 2016	17.47	18.40	17.32	18.07	2,635,145	+0.63(+3.62%)
Jan 20, 2016	16.95	17.55	16.21	17.43	3,568,260	+0.25(+1.44%)
Jan 19, 2016	17.60	17.78	17.05	17.19	3,417,485	-0.55(-3.12%)
Jan 15, 2016	17.97	17.74	17.74	17.74	2,381,893	-0.74(-4.01%)
Jan 14, 2016	18.57	18.70	17.97	18.48	3,343,906	+0.02(+0.09%)
Jan 13, 2016	19.98	19.84	18.30	18.47	5,197,887	-1.51(-7.56%)
Jan 12, 2016	20.44	20.49	19.65	19.98	2,941,961	-0.25(-1.22%)
Jan 11, 2016	20.05	20.34	20.02	20.22	1,949,197	+0.20(+0.98%)
Jan 08, 2016	20.50	20.62	19.97	20.03	2,083,620	-0.33(-1.63%)
Jan 07, 2016	20.59	20.80	20.36	20.36	1,766,857	-0.56(-2.69%)
Jan 06, 2016	20.84	21.12	20.76	20.92	1,967,773	-0.32(-1.53%)
Jan 05, 2016	21.03	21.29	20.90	21.25	1,595,879	+0.21(+1.01%)
Jan 04, 2016	21.18	21.20	20.71	21.03	2,353,491	-0.43(-1.99%)
Dec 31, 2015	21.88	21.46	21.46	21.46	2,687,646	-0.51(-2.33%)
Dec 30, 2015	22.25	22.35	21.75	21.97	2,064,680	-0.26(-1.15%)
Dec 29, 2015	21.87	22.25	21.80	22.23	1,273,764	+0.38(+1.72%)
Dec 28, 2015	21.88	21.95	21.36	21.85	1,818,002	-0.13(-0.57%)
Dec 24, 2015	21.95	21.98	21.98	21.98	434,355	+0.04(+0.19%)
Dec 23, 2015	21.29	21.95	21.23	21.94	1,658,677	+0.71(+3.36%)
Dec 22, 2015	21.11	21.48	20.93	21.22	1,734,453	+0.18(+0.88%)
Dec 21, 2015	21.29	21.42	20.88	21.04	1,561,889	-0.09(-0.44%)
Dec 18, 2015	21.70	21.76	20.99	21.13	6,099,654	-0.83(-3.78%)
Dec 17, 2015	21.43	22.01	21.42	21.96	2,650,359	+0.02(+0.08%)
Dec 16, 2015	22.00	22.03	21.48	21.95	1,954,037	+0.03(+0.15%)
Dec 15, 2015	21.50	21.93	21.24	21.91	1,963,093	+0.30(+1.40%)
Dec 14, 2015	21.79	21.85	21.25	21.61	1,913,566	-0.23(-1.04%)
Dec 11, 2015	21.83	22.12	21.77	21.84	1,143,084	-0.21(-0.95%)
Dec 10, 2015	21.98	22.11	21.78	22.05	1,188,757	+0.13(+0.61%)
Dec 09, 2015	22.19	22.45	21.79	21.91	1,572,261	-0.46(-2.06%)
Dec 08, 2015	22.31	22.49	22.17	22.37	1,307,913	-0.03(-0.11%)
Dec 07, 2015	22.59	22.59	22.17	22.40	1,205,768	-0.23(-1.04%)
Dec 04, 2015	22.14	22.64	22.09	22.63	2,457,669	+0.54(+2.47%)
Dec 03, 2015	23.10	23.14	22.03	22.09	2,275,723	-0.96(-4.15%)
Dec 02, 2015	23.62	23.96	23.00	23.04	1,699,552	-0.67(-2.83%)
Dec 01, 2015	23.79	23.99	23.54	23.71	963,692	+0.07(+0.28%)
Nov 30, 2015	23.91	23.96	23.58	23.65	1,307,655	-0.18(-0.77%)
Nov 27, 2015	23.66	23.92	23.61	23.83	301,473	+0.19(+0.82%)
Nov 25, 2015	23.24	23.64	23.64	23.64	915,236	+0.40(+1.73%)
Nov 24, 2015	23.15	23.35	23.01	23.24	934,856	-0.11(-0.47%)
Nov 23, 2015	23.22	23.61	23.16	23.35	880,647	+0.13(+0.58%)
Nov 20, 2015	23.41	23.46	23.18	23.21	1,380,812	-0.08(-0.32%)
Nov 19, 2015	23.56	23.67	23.19	23.29	1,345,157	-0.24(-1.03%)
Nov 18, 2015	23.76	23.91	23.28	23.53	1,857,612	-0.17(-0.71%)
Nov 17, 2015	24.02	24.43	23.64	23.70	1,304,960	-0.29(-1.19%)
Nov 16, 2015	23.95	24.10	23.63	23.98	1,371,253	+0.03(+0.10%)
Nov 13, 2015	24.56	24.73	23.95	23.96	1,621,774	-0.54(-2.22%)
Nov 12, 2015	24.89	25.13	24.50	24.50	1,031,015	-0.48(-1.91%)
Nov 11, 2015	25.24	25.34	24.95	24.98	1,410,609	-0.22(-0.86%)
Nov 10, 2015	24.85	25.27	24.73	25.20	1,120,346	+0.34(+1.38%)
Nov 09, 2015	25.09	25.09	24.62	24.85	1,771,925	-0.36(-1.43%)
Nov 06, 2015	24.96	25.26	24.66	25.21	1,561,249	+0.01(+0.03%)
Nov 05, 2015	25.07	25.27	24.90	25.21	1,438,571	+0.19(+0.77%)
Nov 04, 2015	25.00	25.16	24.78	25.01	995,897	+0.02(+0.07%)
Nov 03, 2015	24.97	25.24	24.81	25.00	1,445,240	-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.