Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.96	19.70	18.33	18.98	19,022,830	+1.50(+8.58%)
Jan 28, 2016	17.75	17.82	17.15	17.48	13,303,001	-0.14(-0.80%)
Jan 27, 2016	17.91	18.22	17.47	17.62	7,623,225	-0.50(-2.78%)
Jan 26, 2016	17.32	18.39	17.32	18.13	9,111,679	+0.88(+5.08%)
Jan 25, 2016	18.04	18.09	17.23	17.25	9,887,975	-1.00(-5.48%)
Jan 22, 2016	18.45	18.63	17.66	18.25	12,778,717	+0.24(+1.34%)
Jan 21, 2016	19.24	19.26	17.91	18.01	15,986,222	-1.08(-5.68%)
Jan 20, 2016	19.07	19.28	18.13	19.09	10,329,411	-0.40(-2.04%)
Jan 19, 2016	20.56	20.73	19.21	19.49	8,365,890	-0.69(-3.43%)
Jan 15, 2016	19.92	20.19	20.19	20.19	13,252,355	-0.80(-3.80%)
Jan 14, 2016	20.38	21.19	19.90	20.98	8,002,331	+0.68(+3.35%)
Jan 13, 2016	20.64	21.21	20.23	20.30	7,244,270	-0.33(-1.58%)
Jan 12, 2016	20.73	20.87	19.88	20.63	9,319,271	+0.14(+0.70%)
Jan 11, 2016	21.64	21.64	20.03	20.49	11,988,690	-0.78(-3.66%)
Jan 08, 2016	22.47	22.56	21.02	21.26	15,000,212	-1.31(-5.79%)
Jan 07, 2016	22.25	22.75	22.06	22.57	9,143,103	-0.14(-0.60%)
Jan 06, 2016	23.30	23.47	22.43	22.71	6,306,135	-1.03(-4.35%)
Jan 05, 2016	23.85	24.10	23.47	23.74	4,732,647	+0.04(+0.17%)
Jan 04, 2016	23.54	23.81	22.94	23.70	7,120,630	-0.25(-1.06%)
Dec 31, 2015	24.19	23.96	23.96	23.96	3,659,964	-0.34(-1.40%)
Dec 30, 2015	24.18	24.79	24.18	24.30	4,138,004	+0.02(+0.08%)
Dec 29, 2015	24.20	24.47	24.03	24.28	5,128,377	+0.27(+1.12%)
Dec 28, 2015	24.00	24.30	23.70	24.01	3,620,611	+0.06(+0.25%)
Dec 24, 2015	23.84	23.95	23.95	23.95	2,782,809	+0.02(+0.08%)
Dec 23, 2015	23.30	24.34	23.17	23.93	5,823,528	+0.76(+3.30%)
Dec 22, 2015	22.59	23.26	22.32	23.17	4,479,002	+0.49(+2.16%)
Dec 21, 2015	22.41	22.86	22.32	22.68	3,789,228	+0.39(+1.76%)
Dec 18, 2015	22.02	22.67	21.89	22.28	10,141,592	+0.12(+0.53%)
Dec 17, 2015	22.82	22.87	21.86	22.17	6,154,275	-0.56(-2.47%)
Dec 16, 2015	22.60	22.85	22.26	22.73	5,996,461	+0.35(+1.55%)
Dec 15, 2015	22.16	22.88	22.05	22.38	6,337,720	+0.38(+1.72%)
Dec 14, 2015	23.55	23.63	21.83	22.00	7,655,959	-1.51(-6.42%)
Dec 11, 2015	23.28	23.89	22.49	23.51	8,294,235	-0.16(-0.66%)
Dec 10, 2015	23.36	23.85	23.34	23.67	7,505,334	+0.33(+1.40%)
Dec 09, 2015	22.98	23.84	22.90	23.34	5,584,967	+0.19(+0.82%)
Dec 08, 2015	22.73	23.24	22.50	23.15	5,814,737	+0.22(+0.94%)
Dec 07, 2015	22.51	23.02	22.25	22.94	5,571,120	+0.42(+1.89%)
Dec 04, 2015	22.03	22.64	21.83	22.51	6,668,425	+0.44(+2.01%)
Dec 03, 2015	22.71	22.81	21.87	22.07	6,970,404	-0.50(-2.23%)
Dec 02, 2015	23.65	23.76	22.45	22.57	7,872,385	-1.29(-5.40%)
Dec 01, 2015	23.62	23.93	23.31	23.86	6,175,526	+0.37(+1.59%)
Nov 30, 2015	23.17	23.51	22.68	23.49	9,435,934	+0.86(+3.81%)
Nov 27, 2015	22.55	22.74	22.38	22.62	1,396,211	+0.03(+0.14%)
Nov 25, 2015	22.28	22.59	22.59	22.59	3,664,402	+0.20(+0.88%)
Nov 24, 2015	22.51	22.56	22.13	22.39	4,696,824	-0.28(-1.24%)
Nov 23, 2015	22.56	23.00	22.47	22.68	6,885,602	+0.19(+0.84%)
Nov 20, 2015	22.54	22.77	22.18	22.49	4,748,175	+0.08(+0.38%)
Nov 19, 2015	22.81	23.00	22.27	22.40	5,191,975	-0.07(-0.29%)
Nov 18, 2015	22.11	22.65	22.11	22.47	4,330,120	+0.33(+1.48%)
Nov 17, 2015	22.43	22.70	22.05	22.14	4,842,142	-0.27(-1.21%)
Nov 16, 2015	21.61	22.56	21.61	22.41	6,235,201	+0.80(+3.70%)
Nov 13, 2015	22.21	22.27	21.16	21.61	11,356,101	-0.66(-2.96%)
Nov 12, 2015	23.39	23.54	22.26	22.27	12,325,870	-1.33(-5.65%)
Nov 11, 2015	24.02	24.06	22.88	23.60	9,761,203	-0.27(-1.15%)
Nov 10, 2015	24.72	25.00	23.69	23.88	7,566,337	-1.14(-4.55%)
Nov 09, 2015	25.37	25.47	24.83	25.02	4,425,868	-0.35(-1.37%)
Nov 06, 2015	25.36	25.53	24.96	25.36	4,299,612	-0.04(-0.15%)
Nov 05, 2015	25.32	25.68	25.16	25.40	4,325,906	+0.04(+0.15%)
Nov 04, 2015	25.87	26.14	25.15	25.36	7,018,761	-0.61(-2.34%)
Nov 03, 2015	25.01	26.32	24.93	25.97	8,242,401	+0.96(+3.83%)

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.