Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.46	17.61	17.27	17.61	4,387,338	+0.31(+1.80%)
Jan 28, 2016	17.22	17.34	17.01	17.29	3,575,415	+0.40(+2.39%)
Jan 27, 2016	16.82	17.20	16.70	16.89	4,702,578	+0.03(+0.15%)
Jan 26, 2016	16.60	16.97	16.56	16.86	4,945,041	+0.46(+2.82%)
Jan 25, 2016	16.70	16.76	16.37	16.40	3,688,293	-0.45(-2.65%)
Jan 22, 2016	16.67	16.89	16.66	16.85	4,484,938	+0.64(+3.95%)
Jan 21, 2016	15.79	16.29	15.71	16.21	6,913,054	+0.51(+3.22%)
Jan 20, 2016	15.58	15.86	15.21	15.70	6,428,767	-0.20(-1.27%)
Jan 19, 2016	16.09	16.09	15.73	15.91	4,595,437	-0.07(-0.42%)
Jan 15, 2016	16.01	15.97	15.97	15.97	3,072,623	-0.56(-3.36%)
Jan 14, 2016	16.28	16.61	16.13	16.53	4,227,397	+0.21(+1.29%)
Jan 13, 2016	16.83	16.93	16.22	16.32	4,096,027	-0.37(-2.22%)
Jan 12, 2016	16.76	16.87	16.41	16.69	3,732,820	+0.03(+0.20%)
Jan 11, 2016	16.99	17.02	16.49	16.65	3,464,746	-0.23(-1.35%)
Jan 08, 2016	17.07	17.09	16.86	16.88	2,126,356	-0.08(-0.45%)
Jan 07, 2016	17.04	17.20	16.94	16.96	2,355,644	-0.41(-2.37%)
Jan 06, 2016	17.42	17.56	17.31	17.37	1,666,976	-0.39(-2.18%)
Jan 05, 2016	17.84	17.88	17.61	17.76	3,387,695	-0.08(-0.47%)
Jan 04, 2016	17.82	17.88	17.56	17.84	2,306,866	-0.26(-1.44%)
Dec 31, 2015	18.12	18.10	18.10	18.10	2,520,356	-0.13(-0.74%)
Dec 30, 2015	18.41	18.41	18.18	18.24	2,127,979	-0.20(-1.10%)
Dec 29, 2015	18.41	18.50	18.35	18.44	2,609,813	+0.21(+1.15%)
Dec 28, 2015	18.35	18.35	18.19	18.23	2,188,952	-0.28(-1.50%)
Dec 24, 2015	18.51	18.51	18.51	18.51	1,188,383	+0.05(+0.27%)
Dec 23, 2015	18.28	18.49	18.23	18.46	2,538,120	+0.40(+2.19%)
Dec 22, 2015	17.98	18.10	17.86	18.06	2,519,550	+0.10(+0.56%)
Dec 21, 2015	18.13	18.17	17.88	17.96	3,287,093	-0.01(-0.05%)
Dec 18, 2015	17.86	18.08	17.86	17.97	4,448,764	+0.00(+0.00%)
Dec 17, 2015	18.27	18.29	17.90	17.97	2,934,215	-0.42(-2.26%)
Dec 16, 2015	18.18	18.43	18.11	18.38	3,366,641	+0.25(+1.37%)
Dec 15, 2015	17.98	18.21	17.97	18.13	2,780,306	+0.33(+1.87%)
Dec 14, 2015	17.89	17.98	17.65	17.80	5,597,062	-0.12(-0.65%)
Dec 11, 2015	18.14	18.17	17.88	17.92	4,983,433	-0.42(-2.31%)
Dec 10, 2015	18.26	18.54	18.25	18.34	3,195,835	+0.00(+0.00%)
Dec 09, 2015	18.26	18.68	18.18	18.34	5,281,649	+0.09(+0.50%)
Dec 08, 2015	18.25	18.43	18.15	18.25	3,281,810	-0.28(-1.52%)
Dec 07, 2015	18.92	18.94	18.48	18.53	1,869,963	-0.66(-3.42%)
Dec 04, 2015	19.11	19.20	19.02	19.19	2,406,403	+0.03(+0.17%)
Dec 03, 2015	19.48	19.48	19.10	19.16	2,658,706	-0.18(-0.95%)
Dec 02, 2015	19.52	19.65	19.31	19.34	1,847,626	-0.27(-1.36%)
Dec 01, 2015	19.37	19.62	19.36	19.60	1,983,477	+0.27(+1.42%)
Nov 30, 2015	19.17	19.39	19.17	19.33	1,733,258	+0.13(+0.69%)
Nov 27, 2015	19.19	19.27	19.15	19.20	1,070,362	-0.11(-0.56%)
Nov 25, 2015	19.29	19.31	19.31	19.31	1,485,240	-0.03(-0.13%)
Nov 24, 2015	19.19	19.43	19.18	19.33	2,351,761	+0.17(+0.87%)
Nov 23, 2015	19.24	19.42	19.16	19.16	2,174,458	-0.14(-0.73%)
Nov 20, 2015	19.50	19.52	19.28	19.31	2,070,048	-0.14(-0.73%)
Nov 19, 2015	19.36	19.46	19.33	19.45	1,169,438	+0.15(+0.78%)
Nov 18, 2015	19.16	19.31	19.13	19.30	2,537,911	+0.18(+0.96%)
Nov 17, 2015	19.15	19.27	19.05	19.11	3,042,104	-0.02(-0.09%)
Nov 16, 2015	18.72	19.13	18.72	19.13	2,790,941	+0.37(+1.99%)
Nov 13, 2015	18.82	18.88	18.69	18.76	7,280,737	-0.17(-0.88%)
Nov 12, 2015	19.05	19.10	18.91	18.92	2,187,551	-0.36(-1.85%)
Nov 11, 2015	19.42	19.46	19.22	19.28	1,480,834	-0.09(-0.47%)
Nov 10, 2015	19.35	19.41	19.24	19.37	1,558,653	-0.07(-0.38%)
Nov 09, 2015	19.57	19.58	19.30	19.45	2,075,537	-0.09(-0.47%)
Nov 06, 2015	19.61	19.66	19.41	19.54	2,169,050	-0.19(-0.97%)
Nov 05, 2015	19.85	19.92	19.67	19.73	2,035,005	-0.19(-0.96%)
Nov 04, 2015	20.13	20.19	19.85	19.92	1,754,169	-0.25(-1.24%)
Nov 03, 2015	19.87	20.19	19.83	20.17	3,799,131	+0.26(+1.29%)

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.