Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.06	15.67	14.83	15.64	1,642,107	+0.64(+4.29%)
Jan 28, 2016	14.51	15.27	14.37	15.00	1,976,604	+1.42(+10.50%)
Jan 27, 2016	13.37	14.08	13.24	13.57	1,463,023	-0.04(-0.29%)
Jan 26, 2016	13.34	13.63	12.77	13.61	1,694,327	+0.71(+5.52%)
Jan 25, 2016	13.83	14.42	12.89	12.90	1,910,277	-1.33(-9.33%)
Jan 22, 2016	14.45	15.02	13.74	14.23	3,064,750	+0.59(+4.29%)
Jan 21, 2016	12.72	13.85	12.63	13.64	2,379,475	+0.65(+5.03%)
Jan 20, 2016	11.83	13.17	10.94	12.99	4,057,601	+0.71(+5.80%)
Jan 19, 2016	13.62	13.90	11.97	12.27	1,806,264	-1.08(-8.11%)
Jan 15, 2016	13.35	13.36	13.36	13.36	2,269,920	-0.65(-4.67%)
Jan 14, 2016	13.19	14.21	12.92	14.01	3,155,085	+1.00(+7.65%)
Jan 13, 2016	13.58	14.20	12.83	13.02	2,672,441	-0.57(-4.17%)
Jan 12, 2016	14.24	14.46	13.21	13.58	2,744,542	-0.55(-3.87%)
Jan 11, 2016	15.23	15.27	13.95	14.13	2,472,073	-1.04(-6.88%)
Jan 08, 2016	15.61	15.73	14.57	15.17	4,222,522	-0.35(-2.26%)
Jan 07, 2016	16.38	16.90	15.44	15.52	1,992,592	-1.35(-7.98%)
Jan 06, 2016	17.67	17.72	16.67	16.87	1,919,145	-1.49(-8.13%)
Jan 05, 2016	18.71	18.85	17.81	18.36	1,792,331	-0.51(-2.69%)
Jan 04, 2016	19.28	19.53	18.61	18.87	1,393,474	-0.42(-2.18%)
Dec 31, 2015	19.31	19.29	19.29	19.29	1,208,396	-0.06(-0.30%)
Dec 30, 2015	19.38	20.01	19.06	19.35	1,090,234	-0.61(-3.08%)
Dec 29, 2015	20.07	20.30	19.52	19.96	868,672	+0.29(+1.49%)
Dec 28, 2015	20.21	20.24	19.57	19.67	867,596	-1.05(-5.08%)
Dec 24, 2015	21.05	20.72	20.72	20.72	431,907	-0.27(-1.30%)
Dec 23, 2015	19.82	21.01	19.66	21.00	1,555,235	+1.53(+7.87%)
Dec 22, 2015	18.61	19.60	18.47	19.46	1,499,984	+0.86(+4.61%)
Dec 21, 2015	19.74	19.83	18.41	18.61	1,884,580	-1.25(-6.29%)
Dec 18, 2015	20.04	20.45	19.83	19.85	2,564,863	-0.30(-1.50%)
Dec 17, 2015	20.52	20.63	19.51	20.16	2,101,437	-0.33(-1.62%)
Dec 16, 2015	20.92	21.05	20.15	20.49	2,152,728	-0.60(-2.82%)
Dec 15, 2015	21.12	21.35	20.74	21.08	1,108,522	+0.39(+1.89%)
Dec 14, 2015	20.50	21.13	20.40	20.69	1,457,137	-0.01(-0.05%)
Dec 11, 2015	21.49	21.95	20.62	20.70	1,187,778	-1.06(-4.89%)
Dec 10, 2015	21.39	21.93	20.85	21.77	1,145,068	+0.45(+2.11%)
Dec 09, 2015	21.20	21.86	20.73	21.32	1,567,498	+0.67(+3.26%)
Dec 08, 2015	20.04	20.90	19.99	20.65	1,635,542	+0.07(+0.33%)
Dec 07, 2015	21.75	21.75	20.41	20.58	1,898,255	-1.60(-7.22%)
Dec 04, 2015	22.94	23.46	21.96	22.18	1,249,815	-1.14(-4.90%)
Dec 03, 2015	23.89	23.98	23.12	23.32	773,568	-0.07(-0.29%)
Dec 02, 2015	24.65	24.71	23.18	23.39	1,308,872	-1.52(-6.11%)
Dec 01, 2015	25.10	25.26	24.79	24.91	839,304	-0.17(-0.66%)
Nov 30, 2015	24.74	25.50	24.67	25.07	868,082	+0.51(+2.07%)
Nov 27, 2015	24.64	25.03	24.19	24.57	445,382	-0.45(-1.79%)
Nov 25, 2015	25.25	25.02	25.02	25.02	810,005	-0.42(-1.65%)
Nov 24, 2015	24.97	25.78	24.67	25.44	1,266,195	+0.89(+3.62%)
Nov 23, 2015	24.54	24.96	24.01	24.55	1,825,343	-0.01(-0.04%)
Nov 20, 2015	25.11	25.21	24.51	24.56	816,786	-0.56(-2.21%)
Nov 19, 2015	26.34	26.34	24.65	25.11	1,317,436	-1.35(-5.09%)
Nov 18, 2015	26.39	26.82	25.51	26.46	944,084	+0.40(+1.53%)
Nov 17, 2015	26.67	26.73	25.98	26.06	1,187,451	-0.78(-2.91%)
Nov 16, 2015	25.61	26.91	25.46	26.84	1,424,080	+1.39(+5.44%)
Nov 13, 2015	24.40	25.51	24.13	25.46	1,295,711	+1.11(+4.57%)
Nov 12, 2015	24.59	24.96	24.00	24.34	998,008	-0.69(-2.77%)
Nov 11, 2015	26.09	26.17	24.71	25.04	1,388,789	-1.00(-3.86%)
Nov 10, 2015	25.83	26.11	25.34	26.04	1,173,419	-0.01(-0.04%)
Nov 09, 2015	25.42	26.37	24.98	26.05	1,173,955	+0.61(+2.42%)
Nov 06, 2015	25.88	26.54	24.96	25.44	1,562,766	-0.54(-2.07%)
Nov 05, 2015	24.95	26.96	24.56	25.97	1,980,012	+0.17(+0.64%)
Nov 04, 2015	26.42	26.81	25.28	25.81	1,239,579	-0.46(-1.75%)
Nov 03, 2015	25.67	26.67	25.63	26.27	1,585,401	+0.85(+3.34%)

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.