Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.48	18.15	17.44	18.14	15,468,433	+0.84(+4.87%)
Jan 28, 2016	17.52	17.65	17.19	17.30	10,143,026	-0.07(-0.41%)
Jan 27, 2016	17.51	17.65	17.24	17.37	9,037,205	-0.16(-0.93%)
Jan 26, 2016	17.48	17.69	17.36	17.53	6,722,955	+0.17(+0.98%)
Jan 25, 2016	17.92	17.98	17.32	17.36	5,287,062	-0.64(-3.58%)
Jan 22, 2016	17.97	18.16	17.70	18.01	6,587,689	+0.30(+1.68%)
Jan 21, 2016	17.50	18.04	17.36	17.71	7,658,740	+0.28(+1.63%)
Jan 20, 2016	17.87	17.92	16.81	17.43	14,766,972	-0.62(-3.42%)
Jan 19, 2016	18.58	18.60	17.91	18.04	9,442,112	-0.25(-1.36%)
Jan 15, 2016	18.36	18.29	18.29	18.29	7,476,486	-0.42(-2.23%)
Jan 14, 2016	19.05	19.10	18.68	18.71	7,882,195	-0.24(-1.27%)
Jan 13, 2016	19.21	19.60	18.92	18.95	7,518,948	-0.19(-1.00%)
Jan 12, 2016	19.79	19.79	18.92	19.14	11,351,606	-0.42(-2.14%)
Jan 11, 2016	19.82	19.94	19.49	19.56	7,837,368	-0.21(-1.04%)
Jan 08, 2016	20.00	20.12	19.72	19.77	7,089,705	-0.18(-0.92%)
Jan 07, 2016	20.49	20.51	19.91	19.95	6,940,904	-0.77(-3.69%)
Jan 06, 2016	20.99	21.00	20.63	20.72	6,836,290	-0.47(-2.21%)
Jan 05, 2016	21.21	21.28	20.99	21.18	3,843,255	+0.05(+0.23%)
Jan 04, 2016	20.91	21.15	20.86	21.13	5,020,237	-0.11(-0.50%)
Dec 31, 2015	21.49	21.24	21.24	21.24	3,250,566	-0.26(-1.19%)
Dec 30, 2015	21.68	21.76	21.48	21.49	2,820,638	-0.19(-0.88%)
Dec 29, 2015	21.84	21.91	21.59	21.69	3,191,959	+0.03(+0.13%)
Dec 28, 2015	21.71	21.74	21.49	21.66	3,331,711	-0.11(-0.49%)
Dec 24, 2015	21.66	21.76	21.76	21.76	2,075,060	+0.07(+0.33%)
Dec 23, 2015	21.45	21.74	21.39	21.69	5,465,780	+0.33(+1.56%)
Dec 22, 2015	21.16	21.48	21.01	21.36	4,208,099	+0.33(+1.55%)
Dec 21, 2015	21.03	21.12	20.73	21.03	5,587,225	+0.13(+0.61%)
Dec 18, 2015	21.52	21.53	20.91	20.91	9,920,901	-0.80(-3.69%)
Dec 17, 2015	21.86	21.97	21.53	21.71	5,569,462	-0.16(-0.74%)
Dec 16, 2015	21.42	21.92	21.30	21.87	5,393,288	+0.55(+2.56%)
Dec 15, 2015	21.41	21.47	21.20	21.32	5,927,752	+0.06(+0.30%)
Dec 14, 2015	21.54	21.69	21.15	21.26	6,692,721	-0.33(-1.54%)
Dec 11, 2015	21.71	21.91	21.49	21.59	4,440,497	-0.32(-1.45%)
Dec 10, 2015	22.11	22.16	21.83	21.91	4,500,856	-0.18(-0.83%)
Dec 09, 2015	22.28	22.52	22.03	22.10	5,351,706	-0.25(-1.14%)
Dec 08, 2015	22.37	22.51	22.27	22.35	3,060,129	-0.16(-0.69%)
Dec 07, 2015	22.64	22.66	22.37	22.51	4,491,821	-0.20(-0.87%)
Dec 04, 2015	22.38	22.78	22.29	22.71	6,891,725	+0.42(+1.88%)
Dec 03, 2015	22.49	22.54	22.11	22.29	5,222,872	-0.21(-0.94%)
Dec 02, 2015	22.74	22.81	22.45	22.50	4,075,512	-0.27(-1.18%)
Dec 01, 2015	22.93	23.18	22.67	22.77	10,079,717	-0.02(-0.09%)
Nov 30, 2015	22.90	23.02	22.73	22.79	7,127,888	-0.14(-0.62%)
Nov 27, 2015	22.87	23.06	22.84	22.93	2,623,261	+0.06(+0.28%)
Nov 25, 2015	22.78	22.87	22.87	22.87	4,593,618	+0.08(+0.34%)
Nov 24, 2015	22.51	22.81	22.37	22.79	4,777,683	+0.15(+0.66%)
Nov 23, 2015	22.78	22.88	22.54	22.64	4,837,088	-0.16(-0.71%)
Nov 20, 2015	22.83	22.88	22.66	22.81	6,993,243	+0.18(+0.81%)
Nov 19, 2015	22.67	22.74	22.47	22.62	7,404,312	+0.00(+0.00%)
Nov 18, 2015	21.86	22.63	21.44	22.62	12,395,041	+0.84(+3.84%)
Nov 17, 2015	21.35	22.05	21.25	21.79	11,958,773	+0.43(+2.02%)
Nov 16, 2015	20.72	21.42	20.72	21.35	10,739,595	+0.63(+3.04%)
Nov 13, 2015	20.97	21.04	20.63	20.72	8,285,637	-0.10(-0.48%)
Nov 12, 2015	21.06	21.08	20.82	20.82	7,315,651	-0.30(-1.41%)
Nov 11, 2015	20.72	21.22	20.62	21.12	11,637,428	+0.40(+1.95%)
Nov 10, 2015	20.86	20.93	20.68	20.72	10,848,105	-0.18(-0.88%)
Nov 09, 2015	20.38	21.16	20.35	20.90	24,243,192	-0.64(-2.96%)
Nov 06, 2015	21.77	21.89	21.49	21.54	5,982,644	-0.48(-2.19%)
Nov 05, 2015	21.91	22.13	21.79	22.02	4,601,373	+0.11(+0.52%)
Nov 04, 2015	22.05	22.08	21.82	21.91	5,736,584	-0.10(-0.45%)
Nov 03, 2015	21.69	22.31	21.61	22.00	9,177,747	+0.22(+1.01%)

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.