Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.08	14.54	14.08	14.53	1,257,782	+0.52(+3.74%)
Jan 28, 2016	13.81	14.05	13.62	14.01	1,003,963	+0.45(+3.30%)
Jan 27, 2016	13.85	13.99	13.52	13.56	1,057,507	-0.36(-2.59%)
Jan 26, 2016	13.64	14.08	13.60	13.92	1,206,905	+0.40(+2.92%)
Jan 25, 2016	13.72	13.77	13.42	13.53	931,876	-0.26(-1.87%)
Jan 22, 2016	13.54	13.83	13.42	13.78	1,323,420	+0.34(+2.56%)
Jan 21, 2016	13.17	13.53	12.90	13.44	1,990,635	+0.20(+1.49%)
Jan 20, 2016	12.84	13.39	12.67	13.24	2,389,736	+0.15(+1.18%)
Jan 19, 2016	13.38	13.40	12.90	13.09	1,571,592	-0.16(-1.23%)
Jan 15, 2016	12.96	13.25	13.25	13.25	1,635,779	-0.10(-0.77%)
Jan 14, 2016	13.18	13.44	12.83	13.36	1,347,322	+0.22(+1.70%)
Jan 13, 2016	13.54	13.72	13.07	13.13	1,270,828	-0.41(-3.05%)
Jan 12, 2016	13.62	13.85	13.29	13.54	984,610	+0.13(+0.96%)
Jan 11, 2016	13.45	13.56	13.06	13.42	1,016,416	-0.10(-0.76%)
Jan 08, 2016	14.13	14.16	13.49	13.52	1,778,355	-0.58(-4.14%)
Jan 07, 2016	13.87	14.33	13.85	14.10	1,142,465	-0.03(-0.24%)
Jan 06, 2016	14.26	14.52	14.01	14.14	1,096,685	-0.38(-2.61%)
Jan 05, 2016	14.53	14.63	14.22	14.52	1,378,932	+0.26(+1.81%)
Jan 04, 2016	14.04	14.27	13.83	14.26	1,559,851	-0.10(-0.72%)
Dec 31, 2015	14.70	14.36	14.36	14.36	950,306	-0.41(-2.79%)
Dec 30, 2015	14.84	14.97	14.71	14.77	611,223	-0.11(-0.75%)
Dec 29, 2015	15.02	15.24	14.77	14.88	803,688	-0.06(-0.40%)
Dec 28, 2015	15.02	15.05	14.78	14.94	860,721	-0.15(-1.02%)
Dec 24, 2015	15.18	15.10	15.10	15.10	416,024	-0.09(-0.56%)
Dec 23, 2015	15.05	15.34	14.97	15.18	1,184,737	+0.32(+2.13%)
Dec 22, 2015	14.52	14.90	14.41	14.87	898,184	+0.45(+3.09%)
Dec 21, 2015	14.55	14.67	14.32	14.42	850,476	-0.01(-0.06%)
Dec 18, 2015	14.64	14.76	14.42	14.43	3,620,903	-0.33(-2.26%)
Dec 17, 2015	14.82	14.83	14.49	14.77	847,162	-0.04(-0.29%)
Dec 16, 2015	15.04	15.08	14.63	14.81	1,344,008	-0.15(-1.03%)
Dec 15, 2015	14.88	15.13	14.69	14.96	784,134	+0.19(+1.28%)
Dec 14, 2015	15.04	15.16	14.58	14.77	1,242,067	-0.23(-1.54%)
Dec 11, 2015	14.99	15.20	14.82	15.00	754,691	-0.25(-1.63%)
Dec 10, 2015	15.15	15.40	15.14	15.25	631,960	+0.09(+0.62%)
Dec 09, 2015	15.29	15.56	14.91	15.16	701,619	-0.25(-1.61%)
Dec 08, 2015	15.31	15.51	15.21	15.41	665,383	-0.14(-0.88%)
Dec 07, 2015	15.36	15.65	15.10	15.54	690,928	+0.13(+0.83%)
Dec 04, 2015	15.15	15.66	15.15	15.42	831,034	+0.17(+1.12%)
Dec 03, 2015	15.78	15.79	15.10	15.24	909,342	-0.45(-2.84%)
Dec 02, 2015	15.86	16.14	15.61	15.69	588,087	-0.13(-0.81%)
Dec 01, 2015	15.62	15.94	15.54	15.82	906,045	+0.24(+1.54%)
Nov 30, 2015	16.06	16.08	15.47	15.58	1,452,463	-0.51(-3.19%)
Nov 27, 2015	16.44	16.45	15.95	16.09	294,087	-0.33(-1.98%)
Nov 25, 2015	16.20	16.42	16.42	16.42	439,493	+0.27(+1.70%)
Nov 24, 2015	15.85	16.20	15.80	16.14	548,375	+0.22(+1.40%)
Nov 23, 2015	15.78	16.09	15.68	15.92	561,992	+0.15(+0.92%)
Nov 20, 2015	15.58	16.07	15.57	15.78	707,987	+0.34(+2.22%)
Nov 19, 2015	15.48	15.55	15.30	15.43	619,736	-0.08(-0.50%)
Nov 18, 2015	14.89	15.56	14.87	15.51	984,103	+0.63(+4.20%)
Nov 17, 2015	15.39	15.39	14.78	14.88	1,186,771	-0.51(-3.28%)
Nov 16, 2015	15.51	15.60	15.06	15.39	1,689,046	-0.16(-1.05%)
Nov 13, 2015	16.03	16.12	15.43	15.55	1,182,734	-0.64(-3.97%)
Nov 12, 2015	16.16	16.39	16.10	16.20	1,796,073	-0.09(-0.53%)
Nov 11, 2015	16.58	16.64	15.96	16.28	1,313,893	-0.33(-2.01%)
Nov 10, 2015	16.21	16.63	16.18	16.61	1,086,674	+0.33(+2.05%)
Nov 09, 2015	16.41	16.44	16.14	16.28	849,802	-0.19(-1.14%)
Nov 06, 2015	16.46	16.53	16.26	16.47	687,007	-0.05(-0.31%)
Nov 05, 2015	16.53	16.65	16.34	16.52	718,817	-0.04(-0.26%)
Nov 04, 2015	16.67	16.86	16.38	16.56	1,777,609	-0.27(-1.58%)
Nov 03, 2015	16.31	16.97	16.31	16.83	1,702,493	+0.59(+3.64%)

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.