Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.24	15.60	15.19	15.60	591,820	+0.39(+2.55%)
Jan 28, 2016	14.95	15.41	14.77	15.21	307,884	+0.38(+2.55%)
Jan 27, 2016	15.06	15.07	14.19	14.83	622,859	-0.23(-1.53%)
Jan 26, 2016	14.68	15.13	14.57	15.06	615,762	+0.42(+2.84%)
Jan 25, 2016	14.61	14.82	14.43	14.65	1,238,927	-0.08(-0.56%)
Jan 22, 2016	14.77	15.35	14.55	14.73	746,210	+0.22(+1.53%)
Jan 21, 2016	14.78	14.94	14.46	14.51	499,697	-0.36(-2.42%)
Jan 20, 2016	14.60	15.01	14.16	14.87	909,684	+0.00(+0.00%)
Jan 19, 2016	15.26	15.26	14.74	14.87	338,141	-0.23(-1.53%)
Jan 15, 2016	15.18	15.10	15.10	15.10	474,366	-0.51(-3.25%)
Jan 14, 2016	15.37	15.84	15.20	15.61	352,137	+0.29(+1.87%)
Jan 13, 2016	16.00	16.20	15.29	15.32	498,189	-0.58(-3.66%)
Jan 12, 2016	16.01	16.22	15.77	15.90	577,573	+0.06(+0.35%)
Jan 11, 2016	15.82	15.94	15.64	15.85	371,360	+0.15(+0.94%)
Jan 08, 2016	15.43	15.95	15.41	15.70	586,722	+0.23(+1.49%)
Jan 07, 2016	16.21	16.37	15.45	15.47	699,841	-1.09(-6.58%)
Jan 06, 2016	16.86	16.97	16.35	16.56	738,819	-0.53(-3.08%)
Jan 05, 2016	17.16	17.22	16.87	17.09	382,931	-0.02(-0.11%)
Jan 04, 2016	17.41	17.54	17.05	17.10	548,504	-0.57(-3.24%)
Dec 31, 2015	18.06	17.68	17.68	17.68	500,353	-0.49(-2.69%)
Dec 30, 2015	18.36	18.36	18.09	18.17	265,868	-0.25(-1.35%)
Dec 29, 2015	17.69	18.44	17.69	18.42	384,808	+0.81(+4.62%)
Dec 28, 2015	17.53	17.71	16.85	17.60	358,136	-0.05(-0.26%)
Dec 24, 2015	17.76	17.65	17.65	17.65	162,200	-0.15(-0.83%)
Dec 23, 2015	17.75	17.95	17.63	17.80	708,943	+0.17(+0.94%)
Dec 22, 2015	17.52	17.87	17.44	17.63	680,038	+0.22(+1.27%)
Dec 21, 2015	17.20	17.43	17.16	17.41	306,999	+0.23(+1.34%)
Dec 18, 2015	17.10	17.28	16.66	17.18	2,280,432	+0.02(+0.11%)
Dec 17, 2015	17.88	17.88	17.12	17.16	464,553	-0.62(-3.48%)
Dec 16, 2015	17.58	17.80	17.45	17.78	225,899	+0.33(+1.91%)
Dec 15, 2015	17.32	17.67	17.26	17.45	311,972	+0.23(+1.34%)
Dec 14, 2015	17.22	17.36	17.04	17.21	278,443	-0.01(-0.05%)
Dec 11, 2015	17.29	17.82	17.18	17.22	739,924	-0.39(-2.20%)
Dec 10, 2015	17.45	17.70	17.34	17.61	353,581	+0.16(+0.90%)
Dec 09, 2015	17.95	18.01	17.30	17.45	223,167	-0.53(-2.93%)
Dec 08, 2015	17.92	18.11	17.81	17.98	168,428	-0.05(-0.26%)
Dec 07, 2015	18.21	18.29	17.94	18.03	293,334	-0.20(-1.11%)
Dec 04, 2015	18.68	18.93	18.17	18.23	630,932	-0.47(-2.52%)
Dec 03, 2015	19.04	19.09	18.66	18.70	372,226	-0.33(-1.75%)
Dec 02, 2015	18.58	19.03	18.53	19.03	435,422	+0.46(+2.49%)
Dec 01, 2015	18.33	18.61	17.79	18.57	798,766	+0.21(+1.16%)
Nov 30, 2015	18.87	18.94	18.26	18.36	645,948	-0.54(-2.84%)
Nov 27, 2015	18.75	19.01	18.69	18.90	105,154	+0.12(+0.64%)
Nov 25, 2015	18.79	18.78	18.78	18.78	175,518	+0.03(+0.15%)
Nov 24, 2015	18.53	18.84	18.36	18.75	223,822	+0.14(+0.74%)
Nov 23, 2015	18.63	19.33	18.41	18.61	376,738	-0.15(-0.79%)
Nov 20, 2015	18.67	18.91	18.50	18.76	511,926	+0.21(+1.15%)
Nov 19, 2015	18.75	18.84	18.50	18.54	391,279	-0.23(-1.23%)
Nov 18, 2015	18.21	18.83	18.16	18.78	778,202	+0.66(+3.67%)
Nov 17, 2015	17.82	18.33	17.61	18.11	1,437,986	+0.27(+1.50%)
Nov 16, 2015	17.39	17.89	17.39	17.84	807,371	+0.46(+2.66%)
Nov 13, 2015	17.10	17.47	16.97	17.38	532,900	+0.15(+0.86%)
Nov 12, 2015	17.40	17.53	17.07	17.23	413,550	-0.22(-1.27%)
Nov 11, 2015	17.68	17.76	17.33	17.45	366,876	-0.14(-0.79%)
Nov 10, 2015	17.78	17.86	17.35	17.59	628,588	-0.24(-1.35%)
Nov 09, 2015	17.95	18.03	17.52	17.83	486,301	-0.07(-0.41%)
Nov 06, 2015	18.09	18.23	17.67	17.91	721,476	-0.30(-1.67%)
Nov 05, 2015	18.24	18.38	18.02	18.21	558,182	+0.06(+0.30%)
Nov 04, 2015	18.18	18.22	17.78	18.16	767,354	+0.05(+0.25%)
Nov 03, 2015	18.32	18.32	17.85	18.11	914,375	-0.14(-0.76%)

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.