Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.96	15.56	14.73	15.53	1,653,255	+0.64(+4.29%)
Jan 28, 2016	14.41	15.17	14.27	14.89	1,990,023	+1.41(+10.50%)
Jan 27, 2016	13.28	13.98	13.15	13.48	1,472,955	-0.04(-0.29%)
Jan 26, 2016	13.25	13.54	12.68	13.52	1,705,829	+0.71(+5.52%)
Jan 25, 2016	13.73	14.32	12.80	12.81	1,923,246	-1.32(-9.33%)
Jan 22, 2016	14.35	14.91	13.65	14.13	3,085,556	+0.58(+4.29%)
Jan 21, 2016	12.64	13.76	12.55	13.55	2,395,628	+0.65(+5.03%)
Jan 20, 2016	11.76	13.08	10.87	12.90	4,085,147	+0.71(+5.80%)
Jan 19, 2016	13.53	13.81	11.89	12.19	1,818,526	-1.08(-8.11%)
Jan 15, 2016	13.26	13.27	13.27	13.27	2,285,331	-0.65(-4.67%)
Jan 14, 2016	13.10	14.11	12.83	13.92	3,176,504	+0.99(+7.65%)
Jan 13, 2016	13.49	14.10	12.75	12.93	2,690,583	-0.56(-4.17%)
Jan 12, 2016	14.14	14.36	13.12	13.49	2,763,174	-0.54(-3.87%)
Jan 11, 2016	15.13	15.17	13.85	14.03	2,488,856	-1.04(-6.88%)
Jan 08, 2016	15.51	15.62	14.47	15.07	4,251,188	-0.35(-2.26%)
Jan 07, 2016	16.27	16.78	15.34	15.42	2,006,119	-1.34(-7.98%)
Jan 06, 2016	17.55	17.60	16.56	16.76	1,932,174	-1.48(-8.13%)
Jan 05, 2016	18.59	18.72	17.69	18.24	1,804,499	-0.50(-2.69%)
Jan 04, 2016	19.15	19.40	18.48	18.74	1,402,934	-0.42(-2.17%)
Dec 31, 2015	19.18	19.16	19.16	19.16	1,216,600	-0.06(-0.30%)
Dec 30, 2015	19.25	19.88	18.94	19.22	1,097,635	-0.61(-3.08%)
Dec 29, 2015	19.93	20.17	19.39	19.83	874,569	+0.29(+1.49%)
Dec 28, 2015	20.07	20.10	19.44	19.54	873,486	-1.05(-5.09%)
Dec 24, 2015	20.91	20.58	20.58	20.58	434,839	-0.27(-1.30%)
Dec 23, 2015	19.68	20.86	19.53	20.85	1,565,793	+1.52(+7.87%)
Dec 22, 2015	18.48	19.47	18.34	19.33	1,510,167	+0.85(+4.61%)
Dec 21, 2015	19.60	19.69	18.29	18.48	1,897,374	-1.24(-6.29%)
Dec 18, 2015	19.91	20.31	19.69	19.72	2,582,275	-0.30(-1.50%)
Dec 17, 2015	20.38	20.49	19.38	20.02	2,115,703	-0.33(-1.62%)
Dec 16, 2015	20.78	20.90	20.01	20.35	2,167,342	-0.59(-2.82%)
Dec 15, 2015	20.98	21.20	20.60	20.94	1,116,047	+0.39(+1.89%)
Dec 14, 2015	20.36	20.99	20.26	20.55	1,467,029	-0.01(-0.05%)
Dec 11, 2015	21.35	21.80	20.48	20.56	1,195,841	-1.06(-4.89%)
Dec 10, 2015	21.24	21.79	20.71	21.62	1,152,842	+0.45(+2.11%)
Dec 09, 2015	21.06	21.71	20.59	21.17	1,578,140	+0.67(+3.26%)
Dec 08, 2015	19.91	20.76	19.86	20.51	1,646,645	+0.07(+0.33%)
Dec 07, 2015	21.60	21.60	20.27	20.44	1,911,142	-1.59(-7.22%)
Dec 04, 2015	22.78	23.31	21.81	22.03	1,258,300	-1.13(-4.90%)
Dec 03, 2015	23.73	23.82	22.96	23.16	778,820	-0.07(-0.29%)
Dec 02, 2015	24.48	24.55	23.03	23.23	1,317,757	-1.51(-6.11%)
Dec 01, 2015	24.93	25.09	24.62	24.74	845,002	-0.16(-0.66%)
Nov 30, 2015	24.58	25.33	24.51	24.91	873,975	+0.50(+2.07%)
Nov 27, 2015	24.47	24.86	24.03	24.40	448,406	-0.45(-1.79%)
Nov 25, 2015	25.08	24.85	24.85	24.85	815,504	-0.42(-1.65%)
Nov 24, 2015	24.80	25.60	24.51	25.26	1,274,791	+0.88(+3.62%)
Nov 23, 2015	24.37	24.79	23.85	24.38	1,837,735	-0.01(-0.04%)
Nov 20, 2015	24.94	25.04	24.34	24.39	822,331	-0.55(-2.21%)
Nov 19, 2015	26.17	26.17	24.48	24.94	1,326,380	-1.34(-5.09%)
Nov 18, 2015	26.21	26.64	25.34	26.28	950,494	+0.40(+1.53%)
Nov 17, 2015	26.50	26.55	25.80	25.88	1,195,512	-0.78(-2.91%)
Nov 16, 2015	25.44	26.73	25.28	26.66	1,433,748	+1.38(+5.44%)
Nov 13, 2015	24.24	25.34	23.97	25.28	1,304,507	+1.10(+4.57%)
Nov 12, 2015	24.42	24.79	23.84	24.18	1,004,784	-0.69(-2.77%)
Nov 11, 2015	25.91	25.99	24.55	24.87	1,398,217	-1.00(-3.86%)
Nov 10, 2015	25.65	25.93	25.17	25.87	1,181,385	-0.01(-0.04%)
Nov 09, 2015	25.24	26.19	24.81	25.87	1,181,924	+0.61(+2.42%)
Nov 06, 2015	25.71	26.36	24.79	25.26	1,573,376	-0.53(-2.07%)
Nov 05, 2015	24.78	26.78	24.39	25.80	1,993,454	+0.16(+0.64%)
Nov 04, 2015	26.24	26.63	25.11	25.63	1,247,994	-0.46(-1.75%)
Nov 03, 2015	25.50	26.49	25.46	26.09	1,596,164	+0.84(+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.