Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.66	18.36	17.66	18.33	232,213	+0.75(+4.27%)
Jan 28, 2016	18.02	18.06	17.56	17.58	376,524	-0.31(-1.73%)
Jan 27, 2016	17.70	18.16	17.58	17.89	474,842	+0.14(+0.79%)
Jan 26, 2016	17.00	17.80	16.79	17.75	350,516	+0.79(+4.66%)
Jan 25, 2016	16.70	17.31	16.68	16.96	351,241	+0.14(+0.83%)
Jan 22, 2016	16.65	16.97	16.50	16.82	422,654	+0.46(+2.81%)
Jan 21, 2016	15.85	16.52	15.85	16.36	915,648	+0.34(+2.12%)
Jan 20, 2016	16.45	16.54	15.89	16.02	897,999	-0.73(-4.36%)
Jan 19, 2016	16.85	17.05	16.55	16.75	427,446	+0.12(+0.72%)
Jan 15, 2016	16.48	16.63	16.63	16.63	1,477,600	-0.35(-2.06%)
Jan 14, 2016	16.71	17.43	16.33	16.98	1,434,256	+0.59(+3.60%)
Jan 13, 2016	17.33	17.39	15.19	16.39	1,065,970	-0.94(-5.42%)
Jan 12, 2016	18.80	19.02	17.10	17.33	627,108	-1.34(-7.18%)
Jan 11, 2016	19.35	19.35	18.44	18.67	417,877	-0.48(-2.51%)
Jan 08, 2016	19.50	19.67	18.85	19.15	483,316	-0.25(-1.29%)
Jan 07, 2016	20.36	20.45	19.39	19.40	606,962	-1.26(-6.10%)
Jan 06, 2016	20.30	20.71	20.25	20.66	252,639	+0.13(+0.63%)
Jan 05, 2016	20.34	20.69	20.27	20.53	327,961	+0.21(+1.03%)
Jan 04, 2016	20.54	20.54	20.05	20.32	390,202	-0.54(-2.59%)
Dec 31, 2015	20.62	20.86	20.86	20.86	344,800	+0.12(+0.58%)
Dec 30, 2015	20.69	21.12	20.58	20.74	200,609	-0.01(-0.05%)
Dec 29, 2015	20.24	20.77	20.21	20.75	300,636	+0.56(+2.77%)
Dec 28, 2015	20.21	20.33	20.04	20.19	407,123	-0.07(-0.35%)
Dec 24, 2015	20.58	20.26	20.26	20.26	75,200	-0.25(-1.22%)
Dec 23, 2015	20.58	20.89	20.43	20.51	141,558	+0.02(+0.10%)
Dec 22, 2015	20.38	20.77	19.95	20.49	649,482	+0.24(+1.19%)
Dec 21, 2015	20.39	20.67	20.11	20.25	200,960	+0.00(+0.00%)
Dec 18, 2015	20.42	20.68	20.10	20.25	428,485	-0.37(-1.79%)
Dec 17, 2015	20.78	21.01	20.29	20.62	635,586	-0.11(-0.53%)
Dec 16, 2015	20.76	20.96	20.35	20.73	415,970	+0.15(+0.73%)
Dec 15, 2015	20.46	20.80	20.46	20.58	324,469	+0.18(+0.88%)
Dec 14, 2015	21.25	21.40	20.27	20.40	431,116	-0.88(-4.14%)
Dec 11, 2015	21.43	21.91	21.17	21.28	353,192	-0.42(-1.94%)
Dec 10, 2015	21.38	22.24	21.38	21.70	613,149	+0.34(+1.59%)
Dec 09, 2015	21.75	22.14	21.33	21.36	581,157	-0.48(-2.20%)
Dec 08, 2015	22.51	22.73	21.76	21.84	246,118	-0.91(-4.00%)
Dec 07, 2015	23.35	23.51	22.49	22.75	164,970	-0.58(-2.49%)
Dec 04, 2015	23.01	23.54	22.95	23.33	198,678	+0.28(+1.21%)
Dec 03, 2015	23.38	23.78	22.61	23.05	249,092	-0.23(-0.99%)
Dec 02, 2015	23.28	23.39	22.88	23.28	198,291	+0.01(+0.04%)
Dec 01, 2015	22.98	23.50	22.91	23.27	141,426	+0.35(+1.53%)
Nov 30, 2015	23.12	23.24	22.70	22.92	112,355	-0.11(-0.48%)
Nov 27, 2015	23.05	23.24	22.93	23.03	46,001	-0.04(-0.17%)
Nov 25, 2015	22.73	23.07	23.07	23.07	117,800	+0.31(+1.36%)
Nov 24, 2015	22.11	22.78	22.08	22.76	425,469	+0.54(+2.43%)
Nov 23, 2015	22.34	22.89	22.08	22.22	272,903	-0.12(-0.54%)
Nov 20, 2015	22.10	22.51	22.00	22.34	164,436	+0.36(+1.64%)
Nov 19, 2015	22.75	22.84	21.82	21.98	212,238	-0.68(-3.00%)
Nov 18, 2015	22.77	23.06	22.54	22.66	109,959	-0.13(-0.57%)
Nov 17, 2015	22.80	23.14	22.56	22.79	175,959	+0.03(+0.13%)
Nov 16, 2015	22.61	22.79	22.44	22.76	84,515	+0.16(+0.71%)
Nov 13, 2015	22.18	22.75	22.15	22.60	128,856	+0.27(+1.21%)
Nov 12, 2015	22.75	22.87	22.23	22.33	103,265	-0.60(-2.62%)
Nov 11, 2015	23.65	23.74	22.81	22.93	135,277	-0.62(-2.63%)
Nov 10, 2015	23.47	23.74	23.37	23.55	86,924	-0.04(-0.17%)
Nov 09, 2015	23.91	24.13	23.35	23.59	191,582	-0.45(-1.87%)
Nov 06, 2015	23.47	24.06	23.14	24.04	268,173	+0.36(+1.52%)
Nov 05, 2015	23.82	24.22	23.46	23.68	263,638	-0.15(-0.63%)
Nov 04, 2015	23.42	24.50	22.82	23.83	445,448	+0.68(+2.94%)
Nov 03, 2015	22.91	23.68	22.59	23.15	302,135	+0.17(+0.74%)

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.