Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.08	16.21	15.95	16.19	2,305,939	+0.12(+0.73%)
Jan 28, 2016	16.25	16.33	15.94	16.08	3,153,228	-0.60(-3.58%)
Jan 27, 2016	16.71	16.96	16.57	16.67	2,827,171	-0.22(-1.29%)
Jan 26, 2016	16.60	16.89	16.53	16.89	2,353,085	+0.72(+4.42%)
Jan 25, 2016	16.42	16.49	16.15	16.18	3,526,955	-1.08(-6.24%)
Jan 22, 2016	17.33	17.46	17.14	17.25	2,808,972	+0.43(+2.58%)
Jan 21, 2016	16.46	17.01	16.34	16.82	9,084,262	-0.68(-3.88%)
Jan 20, 2016	17.87	17.94	17.28	17.50	7,926,922	-0.99(-5.34%)
Jan 19, 2016	18.72	18.76	18.31	18.48	3,633,159	-0.49(-2.58%)
Jan 15, 2016	18.97	18.97	18.97	18.97	3,961,969	-0.95(-4.77%)
Jan 14, 2016	19.76	20.06	19.45	19.92	3,832,330	-0.14(-0.72%)
Jan 13, 2016	20.91	20.95	20.05	20.07	3,124,082	-0.69(-3.31%)
Jan 12, 2016	20.85	20.94	20.49	20.76	1,963,465	+0.23(+1.10%)
Jan 11, 2016	20.59	20.61	20.28	20.53	2,735,470	+0.52(+2.62%)
Jan 08, 2016	20.66	20.69	19.99	20.00	2,586,805	-0.56(-2.73%)
Jan 07, 2016	20.59	20.91	20.52	20.57	2,728,053	-0.38(-1.82%)
Jan 06, 2016	20.93	21.07	20.85	20.95	1,539,184	-0.31(-1.45%)
Jan 05, 2016	21.37	21.38	21.04	21.25	1,397,200	-0.01(-0.04%)
Jan 04, 2016	20.97	21.26	20.83	21.26	3,042,422	-0.60(-2.73%)
Dec 31, 2015	22.03	21.86	21.86	21.86	1,194,567	-0.29(-1.31%)
Dec 30, 2015	22.38	22.38	22.14	22.15	1,141,855	-0.36(-1.61%)
Dec 29, 2015	22.45	22.56	22.32	22.51	1,623,379	+0.37(+1.68%)
Dec 28, 2015	22.19	22.21	22.05	22.14	1,300,282	-0.04(-0.16%)
Dec 24, 2015	22.00	22.18	22.18	22.18	486,863	+0.04(+0.16%)
Dec 23, 2015	22.00	22.16	21.94	22.14	1,670,702	+0.60(+2.77%)
Dec 22, 2015	21.36	21.57	21.24	21.54	1,468,564	+0.14(+0.63%)
Dec 21, 2015	21.49	21.60	21.27	21.41	1,430,428	+0.29(+1.37%)
Dec 18, 2015	21.33	21.40	21.10	21.12	1,763,004	-0.26(-1.23%)
Dec 17, 2015	21.64	21.68	21.29	21.38	1,948,418	-0.21(-0.96%)
Dec 16, 2015	21.31	21.66	21.16	21.59	2,526,245	+0.43(+2.05%)
Dec 15, 2015	21.27	21.36	21.13	21.15	2,100,472	+0.22(+1.04%)
Dec 14, 2015	21.25	21.33	20.67	20.94	2,136,464	-0.05(-0.22%)
Dec 11, 2015	21.34	21.37	20.94	20.98	2,884,384	-1.00(-4.57%)
Dec 10, 2015	22.02	22.14	21.92	21.99	1,780,581	-0.14(-0.61%)
Dec 09, 2015	22.06	22.44	21.95	22.12	1,718,832	+0.02(+0.08%)
Dec 08, 2015	22.22	22.29	22.03	22.10	2,302,229	-0.73(-3.21%)
Dec 07, 2015	22.86	22.89	22.62	22.84	2,043,818	-0.24(-1.02%)
Dec 04, 2015	22.87	23.13	22.81	23.07	1,454,467	+0.13(+0.55%)
Dec 03, 2015	23.40	23.41	22.92	22.95	2,597,378	-0.05(-0.24%)
Dec 02, 2015	23.29	23.38	22.93	23.00	1,542,754	-0.70(-2.94%)
Dec 01, 2015	23.58	23.70	23.47	23.70	2,118,095	+0.44(+1.91%)
Nov 30, 2015	23.38	23.41	23.22	23.25	1,679,482	+0.29(+1.26%)
Nov 27, 2015	22.97	23.05	22.91	22.96	457,789	-0.01(-0.04%)
Nov 25, 2015	22.96	22.97	22.97	22.97	897,279	+0.05(+0.24%)
Nov 24, 2015	22.79	22.96	22.72	22.92	1,461,244	-0.12(-0.51%)
Nov 23, 2015	23.27	23.33	22.98	23.04	1,731,623	-0.39(-1.66%)
Nov 20, 2015	23.85	23.86	23.40	23.43	1,092,031	-0.52(-2.15%)
Nov 19, 2015	23.98	24.09	23.88	23.94	1,409,887	+0.28(+1.19%)
Nov 18, 2015	23.44	23.70	23.40	23.66	1,640,222	+0.65(+2.83%)
Nov 17, 2015	23.08	23.22	22.98	23.01	1,448,807	-0.16(-0.70%)
Nov 16, 2015	22.95	23.19	22.86	23.17	1,267,216	+0.08(+0.35%)
Nov 13, 2015	23.20	23.26	22.96	23.09	1,653,052	-0.45(-1.92%)
Nov 12, 2015	23.63	23.77	23.53	23.54	1,621,377	-0.47(-1.96%)
Nov 11, 2015	24.21	24.21	23.86	24.01	1,626,843	-0.21(-0.86%)
Nov 10, 2015	24.23	24.29	24.04	24.22	1,756,644	-0.44(-1.80%)
Nov 09, 2015	25.02	25.05	24.57	24.67	1,560,846	-0.40(-1.59%)
Nov 06, 2015	25.00	25.12	24.77	25.06	1,479,193	+0.15(+0.62%)
Nov 05, 2015	25.07	25.16	24.76	24.91	1,091,198	-0.20(-0.79%)
Nov 04, 2015	25.28	25.35	24.99	25.11	1,673,803	-0.57(-2.22%)
Nov 03, 2015	25.47	25.73	25.47	25.68	1,309,424	-0.15(-0.60%)

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.