Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.56	15.61	15.06	15.53	7,966,007	+0.14(+0.90%)
Jan 28, 2016	15.35	15.51	14.98	15.39	10,556,276	+0.73(+4.95%)
Jan 27, 2016	14.39	14.93	14.30	14.66	9,328,979	+0.13(+0.91%)
Jan 26, 2016	14.08	14.65	14.04	14.53	9,980,260	+0.70(+5.05%)
Jan 25, 2016	14.35	14.52	13.79	13.83	7,430,542	-0.75(-5.15%)
Jan 22, 2016	14.42	14.71	14.34	14.58	10,264,254	+0.84(+6.14%)
Jan 21, 2016	12.99	13.94	12.93	13.74	12,692,584	+0.81(+6.27%)
Jan 20, 2016	12.85	13.15	12.34	12.93	17,215,978	-0.24(-1.85%)
Jan 19, 2016	13.83	14.01	12.97	13.17	14,413,950	-1.00(-7.03%)
Jan 15, 2016	14.06	14.17	14.17	14.17	9,262,684	-0.70(-4.70%)
Jan 14, 2016	14.47	14.92	14.25	14.87	7,159,018	+0.49(+3.39%)
Jan 13, 2016	15.18	15.18	14.33	14.38	8,361,347	-0.60(-4.01%)
Jan 12, 2016	14.96	15.00	14.47	14.98	7,114,400	+0.20(+1.38%)
Jan 11, 2016	15.54	15.57	14.72	14.77	9,448,625	-0.71(-4.60%)
Jan 08, 2016	15.84	15.87	15.43	15.49	6,571,084	-0.09(-0.59%)
Jan 07, 2016	15.64	15.78	15.44	15.58	9,928,841	-0.38(-2.40%)
Jan 06, 2016	16.33	16.33	15.91	15.96	6,542,510	-0.73(-4.38%)
Jan 05, 2016	16.69	16.74	16.32	16.69	5,949,759	+0.01(+0.08%)
Jan 04, 2016	16.79	17.04	16.47	16.68	6,645,132	-0.33(-1.94%)
Dec 31, 2015	16.81	17.01	17.01	17.01	3,901,466	+0.03(+0.19%)
Dec 30, 2015	17.17	17.36	16.91	16.98	5,339,724	-0.42(-2.39%)
Dec 29, 2015	17.56	17.71	17.33	17.39	4,264,660	+0.05(+0.30%)
Dec 28, 2015	17.33	17.42	17.15	17.34	3,193,813	-0.21(-1.20%)
Dec 24, 2015	17.69	17.55	17.55	17.55	1,726,704	-0.14(-0.78%)
Dec 23, 2015	17.22	17.70	17.21	17.69	6,448,058	+0.71(+4.19%)
Dec 22, 2015	16.94	17.01	16.69	16.98	4,915,088	+0.07(+0.39%)
Dec 21, 2015	17.11	17.35	16.83	16.91	6,262,078	-0.13(-0.74%)
Dec 18, 2015	16.61	17.14	16.58	17.04	7,085,859	+0.29(+1.73%)
Dec 17, 2015	16.73	16.83	16.51	16.75	7,897,909	-0.12(-0.70%)
Dec 16, 2015	16.79	16.96	16.63	16.86	5,332,095	-0.01(-0.04%)
Dec 15, 2015	16.76	16.99	16.71	16.87	5,128,111	+0.30(+1.83%)
Dec 14, 2015	16.78	16.81	16.46	16.57	7,843,707	-0.32(-1.91%)
Dec 11, 2015	17.03	17.04	16.70	16.89	5,806,079	-0.36(-2.10%)
Dec 10, 2015	17.02	17.59	16.94	17.25	4,732,578	+0.07(+0.42%)
Dec 09, 2015	17.10	17.66	16.93	17.18	8,793,919	+0.21(+1.24%)
Dec 08, 2015	16.64	17.21	16.49	16.97	8,525,106	-0.01(-0.08%)
Dec 07, 2015	17.35	17.35	16.82	16.98	6,907,863	-0.78(-4.42%)
Dec 04, 2015	17.88	17.94	17.54	17.77	7,038,875	-0.39(-2.14%)
Dec 03, 2015	18.30	18.37	18.02	18.16	5,389,103	+0.01(+0.04%)
Dec 02, 2015	18.49	18.53	18.06	18.15	5,115,768	-0.48(-2.58%)
Dec 01, 2015	18.25	18.64	18.20	18.63	5,708,139	+0.44(+2.39%)
Nov 30, 2015	17.91	18.22	17.91	18.20	5,471,618	+0.34(+1.88%)
Nov 27, 2015	17.79	17.91	17.75	17.86	2,006,168	-0.12(-0.65%)
Nov 25, 2015	18.07	17.98	17.98	17.98	3,982,171	-0.16(-0.86%)
Nov 24, 2015	18.08	18.30	18.01	18.13	4,069,645	+0.25(+1.39%)
Nov 23, 2015	17.91	18.13	17.78	17.89	4,746,439	-0.01(-0.07%)
Nov 20, 2015	18.26	18.28	17.89	17.90	4,692,132	-0.31(-1.68%)
Nov 19, 2015	18.28	18.50	18.15	18.21	5,702,447	-0.14(-0.78%)
Nov 18, 2015	18.49	18.62	17.86	18.35	12,467,773	-0.55(-2.90%)
Nov 17, 2015	18.71	19.01	18.60	18.90	4,938,693	+0.16(+0.84%)
Nov 16, 2015	18.11	18.76	18.04	18.74	5,552,148	+0.64(+3.53%)
Nov 13, 2015	18.17	18.45	18.05	18.10	4,765,723	-0.23(-1.25%)
Nov 12, 2015	18.45	18.79	18.29	18.33	6,242,805	-0.45(-2.40%)
Nov 11, 2015	19.22	19.27	18.72	18.78	4,775,873	-0.45(-2.34%)
Nov 10, 2015	19.03	19.35	18.91	19.23	4,400,939	+0.09(+0.48%)
Nov 09, 2015	19.37	19.56	19.04	19.14	3,598,145	-0.23(-1.18%)
Nov 06, 2015	19.21	19.43	19.07	19.37	4,136,233	-0.12(-0.60%)
Nov 05, 2015	19.61	20.02	19.42	19.48	5,785,552	-0.25(-1.29%)
Nov 04, 2015	19.66	19.84	19.48	19.74	7,622,679	-0.01(-0.03%)
Nov 03, 2015	19.55	20.03	19.50	19.75	6,267,683	+0.25(+1.31%)

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.