Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.28	17.33	16.73	17.24	7,174,414	+0.15(+0.90%)
Jan 28, 2016	17.04	17.22	16.64	17.09	9,507,285	+0.81(+4.95%)
Jan 27, 2016	15.98	16.58	15.88	16.28	8,401,947	+0.15(+0.91%)
Jan 26, 2016	15.63	16.26	15.59	16.13	8,988,509	+0.78(+5.05%)
Jan 25, 2016	15.93	16.12	15.31	15.36	6,692,159	-0.83(-5.15%)
Jan 22, 2016	16.01	16.33	15.92	16.19	9,244,282	+0.94(+6.14%)
Jan 21, 2016	14.42	15.48	14.36	15.26	11,431,306	+0.90(+6.27%)
Jan 20, 2016	14.27	14.60	13.70	14.36	15,505,203	-0.27(-1.85%)
Jan 19, 2016	15.36	15.56	14.40	14.63	12,981,617	-1.11(-7.03%)
Jan 15, 2016	15.61	15.73	15.73	15.73	8,342,239	-0.78(-4.70%)
Jan 14, 2016	16.07	16.57	15.82	16.51	6,447,617	+0.54(+3.39%)
Jan 13, 2016	16.85	16.85	15.91	15.97	7,530,469	-0.67(-4.00%)
Jan 12, 2016	16.61	16.65	16.07	16.63	6,407,433	+0.23(+1.38%)
Jan 11, 2016	17.25	17.29	16.35	16.40	8,509,703	-0.79(-4.60%)
Jan 08, 2016	17.58	17.62	17.14	17.20	5,918,107	-0.10(-0.59%)
Jan 07, 2016	17.37	17.52	17.14	17.30	8,942,199	-0.42(-2.40%)
Jan 06, 2016	18.13	18.13	17.66	17.72	5,892,372	-0.81(-4.38%)
Jan 05, 2016	18.54	18.59	18.12	18.54	5,358,524	+0.01(+0.08%)
Jan 04, 2016	18.64	18.92	18.29	18.52	5,984,797	-0.37(-1.94%)
Dec 31, 2015	18.66	18.89	18.89	18.89	3,513,772	+0.04(+0.19%)
Dec 30, 2015	19.06	19.27	18.77	18.85	4,809,109	-0.46(-2.39%)
Dec 29, 2015	19.50	19.66	19.24	19.31	3,840,875	+0.06(+0.30%)
Dec 28, 2015	19.25	19.34	19.04	19.25	2,876,440	-0.23(-1.20%)
Dec 24, 2015	19.64	19.49	19.49	19.49	1,555,119	-0.15(-0.78%)
Dec 23, 2015	19.12	19.65	19.11	19.64	5,807,306	+0.79(+4.19%)
Dec 22, 2015	18.81	18.89	18.54	18.85	4,426,669	+0.07(+0.39%)
Dec 21, 2015	19.00	19.26	18.68	18.78	5,639,807	-0.14(-0.74%)
Dec 18, 2015	18.45	19.03	18.41	18.92	6,381,728	+0.32(+1.73%)
Dec 17, 2015	18.57	18.68	18.33	18.59	7,113,084	-0.13(-0.70%)
Dec 16, 2015	18.64	18.83	18.47	18.73	4,802,238	-0.01(-0.04%)
Dec 15, 2015	18.61	18.86	18.56	18.73	4,618,524	+0.34(+1.83%)
Dec 14, 2015	18.63	18.67	18.28	18.40	7,064,268	-0.36(-1.91%)
Dec 11, 2015	18.91	18.92	18.54	18.75	5,229,121	-0.40(-2.10%)
Dec 10, 2015	18.90	19.54	18.81	19.16	4,262,295	+0.08(+0.42%)
Dec 09, 2015	18.99	19.61	18.80	19.08	7,920,056	+0.23(+1.24%)
Dec 08, 2015	18.48	19.11	18.31	18.84	7,677,955	-0.01(-0.08%)
Dec 07, 2015	19.27	19.27	18.67	18.86	6,221,420	-0.87(-4.42%)
Dec 04, 2015	19.85	19.92	19.47	19.73	6,339,413	-0.43(-2.14%)
Dec 03, 2015	20.32	20.39	20.01	20.16	4,853,581	+0.01(+0.04%)
Dec 02, 2015	20.53	20.58	20.06	20.15	4,607,408	-0.53(-2.58%)
Dec 01, 2015	20.26	20.70	20.21	20.69	5,140,914	+0.48(+2.39%)
Nov 30, 2015	19.89	20.23	19.88	20.20	4,927,896	+0.32(+1.61%)
Nov 27, 2015	19.81	19.94	19.76	19.88	1,801,957	-0.13(-0.65%)
Nov 25, 2015	20.12	20.02	20.02	20.02	3,576,818	-0.17(-0.86%)
Nov 24, 2015	20.13	20.37	20.05	20.19	3,655,388	+0.28(+1.39%)
Nov 23, 2015	19.94	20.18	19.80	19.91	4,263,290	-0.01(-0.07%)
Nov 20, 2015	20.33	20.35	19.91	19.93	4,214,511	-0.34(-1.68%)
Nov 19, 2015	20.35	20.60	20.20	20.27	5,121,984	-0.16(-0.78%)
Nov 18, 2015	20.59	20.73	19.88	20.43	11,198,656	-0.61(-2.90%)
Nov 17, 2015	20.83	21.17	20.70	21.04	4,435,975	+0.17(+0.84%)
Nov 16, 2015	20.16	20.89	20.08	20.86	4,986,985	+0.71(+3.53%)
Nov 13, 2015	20.23	20.55	20.09	20.15	4,280,611	-0.25(-1.25%)
Nov 12, 2015	20.54	20.92	20.36	20.41	5,607,339	-0.50(-2.40%)
Nov 11, 2015	21.40	21.45	20.84	20.91	4,289,728	-0.50(-2.34%)
Nov 10, 2015	21.19	21.55	21.06	21.41	3,952,960	+0.10(+0.48%)
Nov 09, 2015	21.57	21.78	21.20	21.31	3,231,883	-0.25(-1.18%)
Nov 06, 2015	21.39	21.63	21.23	21.56	3,715,198	-0.13(-0.60%)
Nov 05, 2015	21.84	22.29	21.62	21.69	5,196,630	-0.28(-1.29%)
Nov 04, 2015	21.89	22.09	21.69	21.98	6,846,753	-0.01(-0.03%)
Nov 03, 2015	21.77	22.30	21.71	21.98	5,629,684	+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.