Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.96	15.58	14.75	15.48	58,848	+0.52(+3.48%)
Jan 28, 2016	15.25	15.44	14.40	14.96	94,865	-0.15(-0.99%)
Jan 27, 2016	15.56	15.56	14.96	15.11	173,451	-0.45(-2.89%)
Jan 26, 2016	15.61	15.87	14.61	15.56	72,048	-0.01(-0.06%)
Jan 25, 2016	15.61	17.44	15.32	15.57	64,536	-0.13(-0.83%)
Jan 22, 2016	16.10	16.10	14.81	15.70	83,056	-0.06(-0.38%)
Jan 21, 2016	15.85	16.55	14.99	15.76	78,985	-0.10(-0.63%)
Jan 20, 2016	14.67	16.22	14.38	15.86	118,318	+0.88(+5.87%)
Jan 19, 2016	15.88	15.88	14.70	14.98	211,252	-0.63(-4.04%)
Jan 15, 2016	15.29	15.61	15.61	15.61	102,300	-0.20(-1.27%)
Jan 14, 2016	15.38	16.01	14.53	15.81	135,074	+0.49(+3.20%)
Jan 13, 2016	15.92	16.16	15.19	15.32	121,557	-0.35(-2.23%)
Jan 12, 2016	15.67	16.36	15.04	15.67	98,019	+0.11(+0.71%)
Jan 11, 2016	15.54	16.66	15.03	15.56	235,305	+0.15(+0.97%)
Jan 08, 2016	15.85	16.26	14.95	15.41	126,514	-0.28(-1.78%)
Jan 07, 2016	16.52	16.56	15.57	15.69	138,809	-1.28(-7.54%)
Jan 06, 2016	18.43	18.50	16.83	16.97	105,560	-1.81(-9.64%)
Jan 05, 2016	18.41	19.42	18.18	18.78	133,890	+0.58(+3.19%)
Jan 04, 2016	18.96	19.16	17.51	18.20	128,415	-1.07(-5.55%)
Dec 31, 2015	19.00	19.27	19.27	19.27	102,500	+0.25(+1.31%)
Dec 30, 2015	19.27	19.75	18.95	19.02	111,004	-0.30(-1.55%)
Dec 29, 2015	19.03	19.49	18.73	19.32	154,391	+0.28(+1.47%)
Dec 28, 2015	19.28	20.14	18.91	19.04	142,099	-0.39(-2.01%)
Dec 24, 2015	19.20	19.43	19.43	19.43	40,700	+0.23(+1.20%)
Dec 23, 2015	19.56	19.96	19.15	19.20	112,369	-0.28(-1.44%)
Dec 22, 2015	19.74	19.74	18.71	19.48	228,034	-0.14(-0.71%)
Dec 21, 2015	19.14	20.29	18.74	19.62	174,547	+0.59(+3.10%)
Dec 18, 2015	19.21	19.86	18.99	19.03	917,096	-0.28(-1.45%)
Dec 17, 2015	20.77	21.71	19.26	19.31	408,829	-1.44(-6.94%)
Dec 16, 2015	20.09	20.82	19.62	20.75	165,637	+0.89(+4.48%)
Dec 15, 2015	19.98	20.76	19.41	19.86	189,927	+0.17(+0.86%)
Dec 14, 2015	19.71	20.70	19.40	19.69	260,499	-0.08(-0.40%)
Dec 11, 2015	19.12	19.99	19.12	19.77	132,784	+0.24(+1.23%)
Dec 10, 2015	18.62	20.00	18.42	19.53	222,129	+1.11(+6.03%)
Dec 09, 2015	18.97	19.12	18.40	18.42	116,360	-0.58(-3.05%)
Dec 08, 2015	18.63	19.67	18.40	19.00	125,993	+0.10(+0.53%)
Dec 07, 2015	19.15	19.15	18.20	18.90	105,683	-0.34(-1.77%)
Dec 04, 2015	18.98	19.34	18.58	19.24	114,235	+0.18(+0.94%)
Dec 03, 2015	19.65	19.98	18.94	19.06	187,045	-0.49(-2.51%)
Dec 02, 2015	18.95	20.03	18.74	19.55	135,246	+0.54(+2.84%)
Dec 01, 2015	19.56	19.56	18.65	19.01	114,808	-0.43(-2.21%)
Nov 30, 2015	19.47	19.82	18.84	19.44	143,495	-0.01(-0.05%)
Nov 27, 2015	18.63	19.56	18.61	19.45	72,487	+0.85(+4.57%)
Nov 25, 2015	18.51	18.60	18.60	18.60	90,400	+1.09(+6.23%)
Nov 24, 2015	17.20	17.89	17.00	17.51	98,961	+0.18(+1.04%)
Nov 23, 2015	16.92	18.12	16.49	17.33	263,099	+0.36(+2.12%)
Nov 20, 2015	17.07	17.18	16.61	16.97	86,911	+0.02(+0.12%)
Nov 19, 2015	17.55	17.79	16.43	16.95	96,499	-0.70(-3.97%)
Nov 18, 2015	17.02	17.90	16.82	17.65	143,346	+0.67(+3.95%)
Nov 17, 2015	16.66	17.29	16.38	16.98	111,682	+0.44(+2.66%)
Nov 16, 2015	16.94	17.34	16.33	16.54	71,304	-0.52(-3.05%)
Nov 13, 2015	16.75	17.60	16.63	17.06	64,725	+0.23(+1.37%)
Nov 12, 2015	16.80	17.62	16.40	16.83	88,775	-0.13(-0.77%)
Nov 11, 2015	17.05	17.26	16.77	16.96	100,647	-0.03(-0.18%)
Nov 10, 2015	17.07	17.35	16.20	16.99	248,121	-0.25(-1.45%)
Nov 09, 2015	17.66	18.31	16.88	17.24	161,393	-0.23(-1.32%)
Nov 06, 2015	17.72	17.72	16.62	17.47	234,703	-0.24(-1.36%)
Nov 05, 2015	18.13	18.66	17.53	17.71	111,263	-0.45(-2.48%)
Nov 04, 2015	17.81	18.78	17.62	18.16	515,292	+0.79(+4.55%)
Nov 03, 2015	17.43	17.90	16.97	17.37	163,651	-0.04(-0.23%)

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.