Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.50	18.18	17.36	17.96	204,599	+0.99(+5.83%)
Jan 28, 2016	18.48	18.48	16.85	16.97	331,430	-1.12(-6.19%)
Jan 27, 2016	18.00	18.54	17.88	18.09	264,578	+0.16(+0.89%)
Jan 26, 2016	18.82	18.82	17.66	17.93	378,681	-0.99(-5.23%)
Jan 25, 2016	18.76	19.18	18.41	18.92	359,231	-0.31(-1.61%)
Jan 22, 2016	19.27	19.58	18.51	19.23	331,525	+0.36(+1.91%)
Jan 21, 2016	18.30	19.00	17.97	18.87	358,610	+0.37(+2.00%)
Jan 20, 2016	17.30	18.74	16.87	18.50	981,998	+0.73(+4.11%)
Jan 19, 2016	17.66	18.29	17.44	17.77	278,809	+0.28(+1.60%)
Jan 15, 2016	17.08	17.49	17.49	17.49	364,400	-0.21(-1.19%)
Jan 14, 2016	17.52	17.95	17.10	17.70	523,056	+0.67(+3.93%)
Jan 13, 2016	18.41	18.41	16.92	17.03	434,091	-1.36(-7.40%)
Jan 12, 2016	17.92	18.60	17.67	18.39	676,699	+0.67(+3.78%)
Jan 11, 2016	18.03	18.48	17.68	17.72	693,644	-0.28(-1.56%)
Jan 08, 2016	17.85	18.89	17.85	18.00	561,894	+0.70(+4.05%)
Jan 07, 2016	18.00	18.00	17.13	17.30	1,647,433	-1.00(-5.46%)
Jan 06, 2016	18.54	18.79	18.05	18.30	594,205	-0.47(-2.50%)
Jan 05, 2016	19.21	19.30	18.60	18.77	701,561	-0.41(-2.14%)
Jan 04, 2016	18.85	19.47	18.82	19.18	651,546	-0.92(-4.58%)
Dec 31, 2015	20.61	20.10	20.10	20.10	469,200	-0.41(-2.00%)
Dec 30, 2015	19.96	20.66	19.02	20.51	993,407	+0.49(+2.45%)
Dec 29, 2015	20.10	20.31	19.80	20.02	357,429	+0.02(+0.10%)
Dec 28, 2015	20.71	20.84	19.83	20.00	492,891	-0.74(-3.57%)
Dec 24, 2015	20.72	20.74	20.74	20.74	165,000	-0.03(-0.14%)
Dec 23, 2015	20.40	20.87	20.02	20.77	322,392	+0.77(+3.85%)
Dec 22, 2015	20.53	20.87	19.90	20.00	678,624	-0.50(-2.44%)
Dec 21, 2015	20.49	20.93	20.01	20.50	597,839	+0.30(+1.49%)
Dec 18, 2015	19.53	20.20	19.50	20.20	435,390	+1.01(+5.26%)
Dec 17, 2015	20.53	20.65	19.09	19.19	342,943	-1.22(-5.98%)
Dec 16, 2015	20.09	20.75	20.05	20.41	600,236	+0.36(+1.80%)
Dec 15, 2015	19.15	20.26	19.12	20.05	427,505	+0.99(+5.19%)
Dec 14, 2015	19.28	19.28	18.71	19.06	175,785	+0.02(+0.11%)
Dec 11, 2015	18.91	19.23	18.60	19.04	257,501	-0.29(-1.50%)
Dec 10, 2015	18.28	19.35	18.25	19.33	380,236	+1.30(+7.21%)
Dec 09, 2015	19.54	19.89	18.01	18.03	610,224	-1.50(-7.68%)
Dec 08, 2015	19.37	19.74	19.01	19.53	187,278	+0.02(+0.10%)
Dec 07, 2015	19.24	20.30	19.24	19.51	400,417	+0.42(+2.20%)
Dec 04, 2015	19.40	19.61	18.93	19.09	392,524	-0.31(-1.60%)
Dec 03, 2015	19.74	20.19	19.29	19.40	343,503	-0.34(-1.72%)
Dec 02, 2015	19.69	19.81	19.10	19.74	515,804	-0.15(-0.75%)
Dec 01, 2015	20.46	20.71	19.49	19.89	790,124	-0.11(-0.55%)
Nov 30, 2015	18.82	20.00	18.82	20.00	920,814	+1.35(+7.24%)
Nov 27, 2015	18.87	19.09	18.25	18.65	143,688	-0.32(-1.69%)
Nov 25, 2015	19.18	18.97	18.97	18.97	257,700	-0.06(-0.32%)
Nov 24, 2015	18.74	19.49	18.70	19.03	350,613	+0.06(+0.32%)
Nov 23, 2015	18.49	19.49	18.49	18.97	297,304	+0.42(+2.26%)
Nov 20, 2015	18.30	18.84	18.18	18.55	385,168	+0.19(+1.03%)
Nov 19, 2015	18.61	19.22	18.24	18.36	216,172	-0.16(-0.86%)
Nov 18, 2015	18.51	18.88	17.94	18.52	339,904	+0.14(+0.76%)
Nov 17, 2015	18.69	18.79	18.20	18.38	185,243	-0.38(-2.03%)
Nov 16, 2015	18.75	19.24	18.31	18.76	257,172	-0.03(-0.16%)
Nov 13, 2015	19.93	20.20	18.60	18.79	575,457	-1.41(-6.98%)
Nov 12, 2015	19.00	20.62	17.84	20.20	602,021	+0.75(+3.86%)
Nov 11, 2015	19.76	19.76	18.64	19.45	604,447	+0.07(+0.36%)
Nov 10, 2015	19.92	20.02	19.24	19.38	450,337	-0.39(-1.97%)
Nov 09, 2015	20.40	20.40	19.31	19.77	439,559	-0.71(-3.47%)
Nov 06, 2015	19.81	20.51	19.03	20.48	404,321	+0.54(+2.71%)
Nov 05, 2015	20.63	20.69	19.66	19.94	269,712	-0.77(-3.72%)
Nov 04, 2015	20.89	21.17	20.51	20.71	262,059	-0.03(-0.14%)
Nov 03, 2015	20.95	21.18	20.52	20.74	232,281	-0.20(-0.96%)

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.