Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.13	17.66	17.08	17.57	1,504,971	+0.62(+3.67%)
Jan 28, 2016	17.24	17.24	16.80	16.95	568,724	+0.05(+0.27%)
Jan 27, 2016	17.11	17.32	16.70	16.90	687,972	-0.29(-1.67%)
Jan 26, 2016	16.82	17.25	16.77	17.19	888,997	+0.48(+2.89%)
Jan 25, 2016	17.07	17.13	16.63	16.71	827,266	-0.53(-3.07%)
Jan 22, 2016	16.96	17.25	16.84	17.24	956,111	+0.52(+3.11%)
Jan 21, 2016	16.34	17.00	16.19	16.72	1,765,162	+0.41(+2.50%)
Jan 20, 2016	15.46	16.47	15.46	16.31	1,561,359	+0.55(+3.47%)
Jan 19, 2016	16.06	16.17	15.47	15.76	1,478,214	-0.19(-1.16%)
Jan 15, 2016	15.59	15.95	15.95	15.95	1,726,712	-0.01(-0.06%)
Jan 14, 2016	15.43	16.33	15.35	15.96	2,445,301	+0.48(+3.12%)
Jan 13, 2016	15.82	16.14	15.42	15.47	1,508,621	-0.33(-2.11%)
Jan 12, 2016	15.74	15.88	15.38	15.81	2,097,488	+0.26(+1.67%)
Jan 11, 2016	15.78	15.86	15.22	15.55	2,948,039	-0.19(-1.24%)
Jan 08, 2016	15.50	15.96	15.14	15.74	3,814,042	+0.32(+2.04%)
Jan 07, 2016	14.84	15.92	14.60	15.43	6,826,857	-1.73(-10.11%)
Jan 06, 2016	17.27	17.50	17.03	17.16	2,364,205	-0.33(-1.91%)
Jan 05, 2016	17.32	17.63	17.05	17.50	2,153,655	+0.19(+1.13%)
Jan 04, 2016	16.47	17.31	16.45	17.30	2,008,527	+0.53(+3.15%)
Dec 31, 2015	16.75	16.77	16.77	16.77	832,366	+0.02(+0.11%)
Dec 30, 2015	17.11	17.13	16.70	16.75	672,965	-0.35(-2.06%)
Dec 29, 2015	16.88	17.16	16.75	17.11	604,017	+0.37(+2.22%)
Dec 28, 2015	16.81	16.89	16.69	16.74	877,747	-0.21(-1.26%)
Dec 24, 2015	17.25	16.95	16.95	16.95	539,388	-0.32(-1.83%)
Dec 23, 2015	17.61	17.73	16.72	17.26	2,276,015	+0.20(+1.20%)
Dec 22, 2015	16.23	17.09	15.73	17.06	3,090,409	+1.52(+9.79%)
Dec 21, 2015	15.68	15.76	15.13	15.54	817,903	-0.14(-0.89%)
Dec 18, 2015	15.03	15.82	14.95	15.68	2,632,367	+0.59(+3.94%)
Dec 17, 2015	15.92	15.92	14.79	15.08	1,866,259	+0.06(+0.37%)
Dec 16, 2015	14.88	15.21	14.84	15.03	852,719	+0.28(+1.89%)
Dec 15, 2015	14.95	15.11	14.67	14.75	823,647	-0.13(-0.87%)
Dec 14, 2015	14.74	15.48	14.66	14.88	973,405	-0.32(-2.14%)
Dec 11, 2015	14.89	15.24	14.87	15.21	708,468	+0.06(+0.43%)
Dec 10, 2015	15.10	15.38	14.98	15.14	663,931	+0.01(+0.06%)
Dec 09, 2015	14.44	15.35	14.39	15.13	1,129,977	-0.06(-0.37%)
Dec 08, 2015	15.12	15.25	14.84	15.19	596,713	-0.06(-0.37%)
Dec 07, 2015	14.97	15.39	14.76	15.24	830,029	+0.26(+1.73%)
Dec 04, 2015	14.82	15.19	14.69	14.98	1,343,263	-0.03(-0.19%)
Dec 03, 2015	15.35	15.45	14.78	15.01	817,752	-0.23(-1.52%)
Dec 02, 2015	15.39	15.60	15.19	15.24	1,096,656	-0.10(-0.66%)
Dec 01, 2015	15.44	15.53	15.27	15.34	595,151	-0.05(-0.30%)
Nov 30, 2015	15.73	15.86	15.26	15.39	852,764	-0.43(-2.70%)
Nov 27, 2015	16.08	16.20	15.69	15.82	281,710	-0.22(-1.39%)
Nov 25, 2015	15.59	16.04	16.04	16.04	811,239	+0.51(+3.29%)
Nov 24, 2015	15.17	15.60	15.11	15.53	690,151	+0.29(+1.89%)
Nov 23, 2015	15.12	15.44	14.93	15.24	643,136	+0.04(+0.24%)
Nov 20, 2015	15.00	15.31	15.00	15.21	1,025,202	+0.49(+3.32%)
Nov 19, 2015	14.62	14.97	14.62	14.72	1,071,407	-0.05(-0.31%)
Nov 18, 2015	14.30	14.88	14.18	14.76	2,397,793	+0.44(+3.09%)
Nov 17, 2015	14.49	14.70	14.20	14.32	1,748,834	-0.37(-2.51%)
Nov 16, 2015	15.02	15.02	14.32	14.69	2,024,310	-0.39(-2.57%)
Nov 13, 2015	15.76	15.79	14.92	15.08	1,717,460	-0.86(-5.39%)
Nov 12, 2015	16.27	16.38	15.93	15.93	842,462	-0.37(-2.26%)
Nov 11, 2015	16.95	17.00	16.21	16.30	1,179,393	-0.68(-4.02%)
Nov 10, 2015	16.93	17.13	16.70	16.99	925,934	-0.06(-0.38%)
Nov 09, 2015	17.63	17.67	16.90	17.05	733,709	-0.66(-3.70%)
Nov 06, 2015	17.76	17.76	17.43	17.71	598,837	-0.15(-0.83%)
Nov 05, 2015	17.69	18.14	17.40	17.85	806,046	+0.20(+1.15%)
Nov 04, 2015	17.78	18.04	17.55	17.65	572,477	-0.20(-1.14%)
Nov 03, 2015	17.53	17.97	17.52	17.85	1,143,638	+0.40(+2.27%)

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.