Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.78	18.87	17.78	18.87	854,786	+1.03(+5.76%)
Jan 28, 2016	18.05	18.16	17.67	17.84	603,184	-0.14(-0.76%)
Jan 27, 2016	17.23	18.10	17.08	17.98	917,510	+0.75(+4.33%)
Jan 26, 2016	17.36	17.96	16.78	17.23	1,081,940	+1.18(+7.34%)
Jan 25, 2016	16.84	16.86	16.01	16.06	274,288	-0.88(-5.21%)
Jan 22, 2016	16.82	17.14	16.44	16.94	418,770	+0.31(+1.89%)
Jan 21, 2016	16.46	17.02	16.46	16.63	333,219	+0.18(+1.07%)
Jan 20, 2016	16.38	16.67	15.71	16.45	382,501	-0.12(-0.71%)
Jan 19, 2016	17.06	17.30	16.35	16.57	439,311	-0.26(-1.52%)
Jan 15, 2016	16.77	16.82	16.82	16.82	324,619	-0.32(-1.87%)
Jan 14, 2016	17.11	17.29	16.83	17.14	289,227	+0.14(+0.81%)
Jan 13, 2016	17.32	17.60	16.91	17.01	320,748	-0.31(-1.78%)
Jan 12, 2016	17.69	17.69	16.72	17.31	761,389	-0.27(-1.53%)
Jan 11, 2016	17.84	17.98	17.51	17.58	377,002	-0.24(-1.36%)
Jan 08, 2016	18.22	18.26	17.75	17.82	437,738	-0.37(-2.05%)
Jan 07, 2016	18.74	18.80	18.05	18.20	560,297	-0.84(-4.43%)
Jan 06, 2016	19.22	19.36	18.89	19.04	324,152	-0.41(-2.09%)
Jan 05, 2016	19.26	19.56	19.14	19.45	312,625	+0.22(+1.12%)
Jan 04, 2016	19.54	19.65	19.13	19.23	484,374	-0.56(-2.81%)
Dec 31, 2015	20.24	19.79	19.79	19.79	451,472	-0.48(-2.39%)
Dec 30, 2015	20.59	20.79	20.24	20.27	255,009	-0.38(-1.84%)
Dec 29, 2015	20.60	20.75	20.48	20.65	213,434	+0.17(+0.83%)
Dec 28, 2015	20.42	20.64	20.24	20.48	173,861	+0.01(+0.03%)
Dec 24, 2015	20.31	20.47	20.47	20.47	106,219	+0.20(+0.97%)
Dec 23, 2015	20.07	20.30	19.97	20.28	206,135	+0.31(+1.54%)
Dec 22, 2015	19.72	20.08	19.66	19.97	303,452	+0.26(+1.33%)
Dec 21, 2015	19.95	20.43	19.52	19.71	351,651	-0.15(-0.76%)
Dec 18, 2015	20.35	20.47	19.77	19.86	901,104	-0.61(-2.97%)
Dec 17, 2015	20.40	20.57	20.19	20.47	315,711	+0.15(+0.74%)
Dec 16, 2015	20.11	20.39	19.84	20.32	408,258	+0.32(+1.60%)
Dec 15, 2015	19.94	20.11	19.81	20.00	317,450	+0.18(+0.89%)
Dec 14, 2015	19.88	20.02	19.64	19.82	387,830	-0.02(-0.08%)
Dec 11, 2015	19.89	20.10	19.74	19.84	322,308	-0.35(-1.73%)
Dec 10, 2015	20.42	20.65	19.88	20.18	369,349	-0.28(-1.39%)
Dec 09, 2015	20.60	20.90	20.44	20.47	213,439	-0.20(-0.97%)
Dec 08, 2015	20.65	20.84	20.51	20.67	159,332	-0.13(-0.62%)
Dec 07, 2015	21.10	21.10	20.55	20.80	221,530	-0.30(-1.44%)
Dec 04, 2015	20.90	21.22	20.88	21.10	196,973	+0.20(+0.96%)
Dec 03, 2015	21.45	21.57	20.89	20.90	235,362	-0.50(-2.36%)
Dec 02, 2015	21.81	21.86	21.36	21.41	177,924	-0.39(-1.81%)
Dec 01, 2015	21.66	21.83	21.54	21.80	207,830	+0.20(+0.93%)
Nov 30, 2015	22.05	22.13	21.58	21.60	385,728	-0.43(-1.94%)
Nov 27, 2015	21.75	22.07	21.66	22.03	103,577	+0.25(+1.13%)
Nov 25, 2015	21.61	21.78	21.78	21.78	161,223	+0.17(+0.78%)
Nov 24, 2015	21.24	21.73	21.24	21.61	271,401	+0.26(+1.21%)
Nov 23, 2015	21.27	21.79	21.27	21.35	182,754	+0.03(+0.15%)
Nov 20, 2015	21.17	21.44	21.08	21.32	246,233	+0.29(+1.38%)
Nov 19, 2015	21.09	21.20	20.82	21.03	245,034	-0.09(-0.43%)
Nov 18, 2015	21.11	21.17	20.82	21.12	357,554	+0.08(+0.40%)
Nov 17, 2015	20.86	21.22	20.83	21.04	221,021	+0.10(+0.46%)
Nov 16, 2015	20.68	20.94	20.66	20.94	169,726	+0.23(+1.09%)
Nov 13, 2015	20.68	20.89	20.48	20.71	235,460	+0.01(+0.03%)
Nov 12, 2015	21.22	21.35	20.68	20.71	246,654	-0.67(-3.14%)
Nov 11, 2015	21.38	21.46	21.13	21.38	247,092	+0.03(+0.12%)
Nov 10, 2015	21.36	21.41	21.07	21.35	338,506	-0.03(-0.12%)
Nov 09, 2015	21.26	21.43	20.88	21.38	441,250	+0.25(+1.19%)
Nov 06, 2015	21.27	21.32	20.91	21.13	700,129	-0.32(-1.51%)
Nov 05, 2015	21.00	21.50	20.82	21.45	323,317	+0.52(+2.50%)
Nov 04, 2015	21.22	21.28	20.88	20.93	414,109	-0.27(-1.25%)
Nov 03, 2015	21.01	21.37	20.99	21.19	430,939	+0.10(+0.49%)

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.