Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.76	24.46	23.18	24.35	56,706	+1.02(+4.39%)
Jan 28, 2016	23.58	23.58	22.50	23.33	47,428	-0.11(-0.47%)
Jan 27, 2016	23.88	24.63	23.35	23.44	66,879	-0.45(-1.89%)
Jan 26, 2016	23.70	24.40	23.26	23.89	71,448	+0.83(+3.59%)
Jan 25, 2016	23.17	26.20	22.44	23.06	85,147	-0.35(-1.49%)
Jan 22, 2016	22.90	23.49	22.55	23.41	50,034	+1.16(+5.22%)
Jan 21, 2016	22.57	23.27	22.12	22.25	57,065	-0.36(-1.59%)
Jan 20, 2016	21.31	23.74	20.17	22.61	96,486	+0.79(+3.64%)
Jan 19, 2016	24.02	27.53	21.54	21.82	60,269	-1.86(-7.86%)
Jan 15, 2016	23.23	23.68	23.68	23.68	135,312	-0.30(-1.25%)
Jan 14, 2016	24.01	24.28	22.88	23.98	60,641	+0.29(+1.23%)
Jan 13, 2016	26.29	26.49	23.58	23.69	64,207	-2.61(-9.93%)
Jan 12, 2016	26.47	26.63	25.52	26.30	52,015	+0.18(+0.69%)
Jan 11, 2016	26.68	26.68	25.28	26.12	68,989	-0.32(-1.23%)
Jan 08, 2016	28.13	28.46	26.38	26.44	41,864	-1.33(-4.79%)
Jan 07, 2016	28.09	28.56	27.47	27.78	123,828	-0.54(-1.90%)
Jan 06, 2016	29.02	29.34	28.16	28.31	62,204	-1.21(-4.11%)
Jan 05, 2016	29.70	29.70	28.99	29.53	40,359	-0.07(-0.23%)
Jan 04, 2016	30.75	30.77	29.25	29.59	48,768	-1.80(-5.74%)
Dec 31, 2015	31.10	31.39	31.39	31.39	65,840	+0.26(+0.82%)
Dec 30, 2015	31.95	31.95	31.11	31.14	20,833	-0.87(-2.72%)
Dec 29, 2015	31.37	32.20	31.20	32.01	39,114	+1.14(+3.71%)
Dec 28, 2015	31.17	31.99	29.45	30.87	40,211	-0.44(-1.39%)
Dec 24, 2015	31.28	31.30	31.30	31.30	23,079	+0.02(+0.05%)
Dec 23, 2015	30.87	31.80	30.67	31.28	32,759	+0.59(+1.92%)
Dec 22, 2015	30.28	30.70	29.67	30.69	31,804	+0.85(+2.83%)
Dec 21, 2015	29.81	30.12	29.09	29.85	62,209	+0.39(+1.33%)
Dec 18, 2015	29.66	30.05	29.05	29.46	119,966	+0.02(+0.06%)
Dec 17, 2015	30.30	30.69	29.41	29.44	71,131	-0.94(-3.09%)
Dec 16, 2015	29.81	30.54	29.80	30.38	73,922	+0.61(+2.04%)
Dec 15, 2015	30.05	30.05	29.08	29.77	108,664	-0.06(-0.20%)
Dec 14, 2015	31.57	31.57	28.70	29.83	50,872	-1.54(-4.90%)
Dec 11, 2015	32.46	32.82	30.97	31.37	88,597	-1.76(-5.31%)
Dec 10, 2015	32.80	33.75	32.80	33.13	46,063	+0.26(+0.78%)
Dec 09, 2015	32.83	33.57	32.61	32.87	66,753	+0.03(+0.08%)
Dec 08, 2015	33.59	33.77	32.74	32.85	77,359	-1.01(-2.98%)
Dec 07, 2015	34.02	34.13	33.12	33.85	116,367	-0.50(-1.47%)
Dec 04, 2015	35.12	35.62	34.27	34.36	122,518	-0.79(-2.26%)
Dec 03, 2015	35.47	35.47	34.57	35.15	49,576	-0.02(-0.05%)
Dec 02, 2015	36.29	36.79	35.11	35.17	61,544	-1.31(-3.58%)
Dec 01, 2015	35.79	37.09	35.39	36.47	68,792	+0.62(+1.74%)
Nov 30, 2015	35.72	36.46	34.87	35.85	57,000	+0.03(+0.10%)
Nov 27, 2015	35.68	35.99	35.57	35.82	5,158	-0.02(-0.05%)
Nov 25, 2015	36.34	35.83	35.83	35.83	52,133	-0.35(-0.97%)
Nov 24, 2015	34.49	36.43	34.31	36.18	75,536	+1.39(+4.00%)
Nov 23, 2015	34.72	38.23	34.22	34.79	46,838	-0.17(-0.49%)
Nov 20, 2015	33.81	35.41	33.57	34.96	61,837	+1.44(+4.30%)
Nov 19, 2015	33.34	33.73	32.75	33.52	38,694	-0.18(-0.53%)
Nov 18, 2015	33.40	34.56	32.15	33.70	82,568	+0.53(+1.60%)
Nov 17, 2015	32.71	34.17	32.20	33.17	92,632	+0.62(+1.91%)
Nov 16, 2015	32.21	32.91	31.41	32.55	79,569	+0.22(+0.69%)
Nov 13, 2015	31.39	33.28	31.29	32.33	91,599	+0.73(+2.32%)
Nov 12, 2015	33.63	34.48	31.40	31.59	103,083	-2.57(-7.51%)
Nov 11, 2015	33.92	35.76	32.68	34.16	133,060	+0.24(+0.70%)
Nov 10, 2015	33.07	34.87	32.82	33.92	73,113	+0.79(+2.39%)
Nov 09, 2015	33.44	33.87	32.36	33.13	73,000	-0.44(-1.32%)
Nov 06, 2015	32.64	33.69	32.52	33.57	52,239	+0.84(+2.57%)
Nov 05, 2015	31.80	32.97	31.80	32.73	54,968	+1.04(+3.28%)
Nov 04, 2015	32.14	32.87	30.84	31.69	88,138	-0.48(-1.48%)
Nov 03, 2015	30.54	33.27	30.25	32.16	74,299	+1.37(+4.45%)

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.