Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.27	17.32	16.72	17.23	7,178,834	+0.15(+0.90%)
Jan 28, 2016	17.03	17.21	16.63	17.08	9,513,143	+0.80(+4.95%)
Jan 27, 2016	15.97	16.57	15.87	16.27	8,407,123	+0.15(+0.91%)
Jan 26, 2016	15.62	16.25	15.58	16.12	8,994,047	+0.78(+5.05%)
Jan 25, 2016	15.92	16.11	15.30	15.35	6,696,282	-0.83(-5.15%)
Jan 22, 2016	16.00	16.32	15.91	16.18	9,249,978	+0.94(+6.14%)
Jan 21, 2016	14.41	15.47	14.35	15.25	11,438,349	+0.90(+6.27%)
Jan 20, 2016	14.26	14.60	13.69	14.35	15,514,756	-0.27(-1.85%)
Jan 19, 2016	15.35	15.55	14.39	14.62	12,989,615	-1.10(-7.03%)
Jan 15, 2016	15.60	15.72	15.72	15.72	8,347,379	-0.78(-4.70%)
Jan 14, 2016	16.06	16.56	15.81	16.50	6,451,590	+0.54(+3.39%)
Jan 13, 2016	16.84	16.84	15.90	15.96	7,535,108	-0.67(-4.01%)
Jan 12, 2016	16.60	16.64	16.06	16.62	6,411,381	+0.23(+1.38%)
Jan 11, 2016	17.24	17.28	16.34	16.39	8,514,946	-0.79(-4.60%)
Jan 08, 2016	17.57	17.61	17.13	17.18	5,921,753	-0.10(-0.59%)
Jan 07, 2016	17.36	17.51	17.13	17.29	8,947,709	-0.42(-2.40%)
Jan 06, 2016	18.12	18.12	17.65	17.71	5,896,002	-0.81(-4.38%)
Jan 05, 2016	18.52	18.58	18.11	18.52	5,361,825	+0.01(+0.08%)
Jan 04, 2016	18.63	18.91	18.27	18.51	5,988,484	-0.37(-1.94%)
Dec 31, 2015	18.65	18.87	18.87	18.87	3,515,937	+0.04(+0.19%)
Dec 30, 2015	19.05	19.26	18.76	18.84	4,812,072	-0.46(-2.39%)
Dec 29, 2015	19.49	19.65	19.23	19.30	3,843,241	+0.06(+0.30%)
Dec 28, 2015	19.23	19.33	19.03	19.24	2,878,212	-0.23(-1.20%)
Dec 24, 2015	19.63	19.47	19.47	19.47	1,556,077	-0.15(-0.78%)
Dec 23, 2015	19.11	19.64	19.09	19.63	5,810,884	+0.79(+4.19%)
Dec 22, 2015	18.79	18.87	18.52	18.84	4,429,396	+0.07(+0.39%)
Dec 21, 2015	18.98	19.25	18.67	18.77	5,643,282	-0.14(-0.74%)
Dec 18, 2015	18.44	19.02	18.40	18.90	6,385,660	+0.32(+1.73%)
Dec 17, 2015	18.56	18.67	18.32	18.58	7,117,466	-0.13(-0.70%)
Dec 16, 2015	18.63	18.82	18.46	18.71	4,805,197	-0.01(-0.04%)
Dec 15, 2015	18.60	18.85	18.55	18.72	4,621,369	+0.34(+1.83%)
Dec 14, 2015	18.62	18.66	18.27	18.38	7,068,620	-0.36(-1.91%)
Dec 11, 2015	18.90	18.91	18.53	18.74	5,232,343	-0.40(-2.10%)
Dec 10, 2015	18.89	19.52	18.80	19.15	4,264,922	+0.08(+0.42%)
Dec 09, 2015	18.98	19.60	18.79	19.07	7,924,936	+0.23(+1.24%)
Dec 08, 2015	18.47	19.09	18.30	18.83	7,682,686	-0.01(-0.08%)
Dec 07, 2015	19.26	19.26	18.66	18.85	6,225,253	-0.87(-4.42%)
Dec 04, 2015	19.84	19.91	19.46	19.72	6,343,319	-0.43(-2.14%)
Dec 03, 2015	20.31	20.38	19.99	20.15	4,856,571	+0.01(+0.04%)
Dec 02, 2015	20.51	20.56	20.05	20.14	4,610,247	-0.53(-2.58%)
Dec 01, 2015	20.25	20.69	20.20	20.67	5,144,081	+0.48(+2.39%)
Nov 30, 2015	19.88	20.22	19.87	20.19	4,930,932	+0.32(+1.61%)
Nov 27, 2015	19.80	19.92	19.75	19.87	1,803,067	-0.13(-0.65%)
Nov 25, 2015	20.10	20.00	20.00	20.00	3,579,022	-0.17(-0.86%)
Nov 24, 2015	20.12	20.36	20.04	20.18	3,657,640	+0.28(+1.39%)
Nov 23, 2015	19.92	20.17	19.78	19.90	4,265,917	-0.01(-0.07%)
Nov 20, 2015	20.32	20.34	19.90	19.92	4,217,108	-0.34(-1.68%)
Nov 19, 2015	20.34	20.58	20.19	20.26	5,125,140	-0.16(-0.78%)
Nov 18, 2015	20.58	20.71	19.87	20.42	11,205,556	-0.61(-2.90%)
Nov 17, 2015	20.82	21.16	20.69	21.03	4,438,708	+0.17(+0.84%)
Nov 16, 2015	20.15	20.88	20.07	20.85	4,990,058	+0.71(+3.53%)
Nov 13, 2015	20.22	20.53	20.08	20.14	4,283,249	-0.25(-1.25%)
Nov 12, 2015	20.53	20.91	20.35	20.39	5,610,794	-0.50(-2.40%)
Nov 11, 2015	21.39	21.44	20.83	20.90	4,292,371	-0.50(-2.34%)
Nov 10, 2015	21.18	21.53	21.04	21.40	3,955,395	+0.10(+0.48%)
Nov 09, 2015	21.56	21.77	21.18	21.29	3,233,874	-0.25(-1.18%)
Nov 06, 2015	21.37	21.61	21.21	21.55	3,717,487	-0.13(-0.60%)
Nov 05, 2015	21.82	22.27	21.61	21.68	5,199,832	-0.28(-1.29%)
Nov 04, 2015	21.88	22.08	21.67	21.96	6,850,971	-0.01(-0.03%)
Nov 03, 2015	21.75	22.28	21.70	21.97	5,633,153	+0.28(+1.31%)

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.