Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.07	19.87	19.07	19.69	433,724	+0.54(+2.82%)
Jan 28, 2016	19.31	19.38	19.07	19.15	271,852	+0.03(+0.16%)
Jan 27, 2016	19.25	19.50	18.95	19.12	381,411	-0.08(-0.42%)
Jan 26, 2016	18.74	19.30	18.66	19.20	281,199	+0.58(+3.11%)
Jan 25, 2016	18.84	18.96	18.59	18.62	180,885	-0.23(-1.22%)
Jan 22, 2016	18.45	19.03	18.38	18.85	341,630	+0.59(+3.23%)
Jan 21, 2016	17.79	18.31	17.79	18.26	255,880	+0.46(+2.58%)
Jan 20, 2016	17.58	17.90	17.22	17.80	419,629	-0.01(-0.06%)
Jan 19, 2016	17.50	18.22	17.48	17.81	753,901	+0.43(+2.47%)
Jan 18, 2016	17.77	17.77	17.33	17.38	174,728	-0.33(-1.86%)
Jan 15, 2016	17.68	17.97	17.37	17.71	380,952	-0.17(-0.95%)
Jan 14, 2016	17.04	17.98	17.03	17.88	361,354	+0.76(+4.44%)
Jan 13, 2016	17.34	17.66	17.02	17.12	184,972	-0.13(-0.75%)
Jan 12, 2016	17.48	17.70	17.06	17.25	437,813	-0.21(-1.20%)
Jan 11, 2016	17.77	17.77	17.33	17.46	447,072	-0.24(-1.36%)
Jan 08, 2016	17.70	17.88	17.58	17.70	281,365	-0.23(-1.28%)
Jan 07, 2016	17.76	18.03	17.57	17.93	336,867	+0.06(+0.34%)
Jan 06, 2016	17.74	17.88	17.60	17.87	171,502	+0.07(+0.39%)
Jan 05, 2016	17.65	17.84	17.56	17.80	165,988	+0.10(+0.56%)
Jan 04, 2016	17.73	17.82	17.59	17.70	161,568	-0.21(-1.17%)
Dec 31, 2015		17.91	17.91	17.91	0	+0.04(+0.22%)
Dec 30, 2015	17.99	18.09	17.84	17.87	146,202	-0.08(-0.45%)
Dec 29, 2015	18.06	18.11	17.82	17.95	217,321	-0.08(-0.44%)
Dec 24, 2015		18.03	18.03	18.03	0	+0.09(+0.50%)
Dec 23, 2015	18.00	18.00	17.50	17.94	720,180	-0.21(-1.16%)
Dec 22, 2015	18.25	18.31	17.98	18.15	124,214	-0.01(-0.06%)
Dec 21, 2015	17.49	18.18	17.49	18.16	603,017	+0.54(+3.06%)
Dec 18, 2015	17.85	17.98	17.50	17.62	464,008	-0.24(-1.34%)
Dec 17, 2015	17.85	18.08	17.77	17.86	186,527	-0.04(-0.22%)
Dec 16, 2015	17.99	18.09	17.82	17.90	172,163	-0.04(-0.22%)
Dec 15, 2015	17.64	17.94	17.55	17.94	207,730	+0.35(+1.99%)
Dec 14, 2015	17.74	17.90	17.48	17.59	255,357	-0.21(-1.18%)
Dec 11, 2015	17.86	18.01	17.74	17.80	117,593	-0.14(-0.78%)
Dec 10, 2015	17.77	18.00	17.75	17.94	316,295	+0.17(+0.96%)
Dec 09, 2015	17.88	17.88	17.65	17.77	173,874	+0.00(+0.00%)
Dec 08, 2015	18.01	18.10	17.64	17.77	283,528	-0.32(-1.77%)
Dec 07, 2015	18.00	18.13	17.82	18.09	192,608	+0.09(+0.50%)
Dec 04, 2015	18.15	18.25	17.90	18.00	439,424	-0.05(-0.28%)
Dec 03, 2015	18.00	18.20	17.83	18.05	536,769	+0.11(+0.61%)
Dec 02, 2015	18.50	18.60	17.90	17.94	386,554	-0.62(-3.34%)
Dec 01, 2015	17.79	18.73	17.74	18.56	802,060	+0.68(+3.80%)
Nov 30, 2015	17.77	18.60	17.30	17.88	1,332,293	+0.38(+2.17%)
Nov 27, 2015	18.80	18.80	17.05	17.50	1,025,038	-1.30(-6.91%)
Nov 26, 2015	20.50	20.50	18.65	18.80	836,734	-1.72(-8.38%)
Nov 25, 2015	20.48	20.98	20.48	20.52	274,713	+0.00(+0.00%)
Nov 24, 2015	20.77	20.82	20.38	20.52	182,197	-0.20(-0.97%)
Nov 23, 2015			20.69	20.72	778,965	-0.24(-1.15%)
Nov 20, 2015	20.88	21.22	20.85	20.96	189,009	+0.14(+0.67%)
Nov 19, 2015	20.91	21.00	20.54	20.82	147,565	-0.12(-0.57%)
Nov 18, 2015	20.54	21.00	20.54	20.94	144,901	+0.40(+1.95%)
Nov 17, 2015	20.07	20.59	20.05	20.54	137,339	+0.48(+2.39%)
Nov 16, 2015	19.19	20.14	19.15	20.06	148,207	+0.93(+4.86%)
Nov 13, 2015	19.10	19.28	19.06	19.13	137,035	-0.03(-0.16%)
Nov 12, 2015	19.37	19.47	19.12	19.16	107,952	-0.22(-1.14%)
Nov 11, 2015	19.47	19.53	19.21	19.38	186,324	-0.14(-0.72%)
Nov 10, 2015	19.66	19.80	19.44	19.52	101,425	-0.20(-1.01%)
Nov 09, 2015	19.84	19.85	19.41	19.72	207,891	-0.15(-0.75%)
Nov 06, 2015	20.06	20.11	19.78	19.87	101,478	-0.24(-1.19%)
Nov 05, 2015	20.29	20.29	19.95	20.11	148,282	-0.06(-0.30%)
Nov 04, 2015	19.90	20.27	19.83	20.17	198,712	+0.24(+1.20%)
Nov 03, 2015	19.76	19.97	19.52	19.93	180,461	+0.22(+1.12%)

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.