Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.00	15.35	14.98	15.34	3,544,952	+0.42(+2.80%)
Jan 28, 2016	14.86	15.06	14.50	14.92	4,857,092	+0.15(+1.01%)
Jan 27, 2016	14.93	15.13	14.67	14.77	3,346,530	-0.16(-1.10%)
Jan 26, 2016	14.91	15.11	14.78	14.94	2,653,210	+0.06(+0.40%)
Jan 25, 2016	15.45	15.49	14.85	14.88	2,188,477	-0.61(-3.91%)
Jan 22, 2016	15.33	15.53	15.24	15.48	1,645,957	+0.31(+2.02%)
Jan 21, 2016	15.09	15.26	15.06	15.18	1,621,510	+0.08(+0.54%)
Jan 20, 2016	14.88	15.19	14.53	15.09	3,160,700	+0.00(+0.00%)
Jan 19, 2016	15.68	15.70	15.04	15.09	3,084,601	-0.44(-2.84%)
Jan 15, 2016	15.84	15.53	15.53	15.53	1,866,506	-0.58(-3.57%)
Jan 14, 2016	16.03	16.25	16.00	16.11	1,609,457	+0.11(+0.70%)
Jan 13, 2016	16.38	16.48	15.98	16.00	2,177,227	-0.32(-1.97%)
Jan 12, 2016	16.19	16.49	16.15	16.32	1,863,189	+0.24(+1.49%)
Jan 11, 2016	15.99	16.12	15.86	16.08	2,367,237	+0.21(+1.32%)
Jan 08, 2016	15.81	16.02	15.77	15.87	1,966,480	+0.13(+0.81%)
Jan 07, 2016	15.70	15.90	15.57	15.74	2,438,105	-0.22(-1.36%)
Jan 06, 2016	15.91	16.15	15.77	15.96	11,168,840	-0.18(-1.11%)
Jan 05, 2016	16.05	16.20	15.83	16.14	2,796,539	+0.09(+0.56%)
Jan 04, 2016	15.95	16.06	15.77	16.05	2,927,315	+0.00(+0.00%)
Dec 31, 2015	16.24	16.05	16.05	16.05	2,324,563	-0.24(-1.47%)
Dec 30, 2015	16.38	16.48	16.26	16.29	1,306,479	-0.10(-0.59%)
Dec 29, 2015	16.47	16.60	16.28	16.39	1,546,044	-0.02(-0.14%)
Dec 28, 2015	16.39	16.47	16.20	16.41	1,395,050	-0.02(-0.14%)
Dec 24, 2015	16.70	16.43	16.43	16.43	729,062	-0.30(-1.79%)
Dec 23, 2015	16.74	16.99	16.65	16.73	1,686,617	+0.06(+0.36%)
Dec 22, 2015	16.51	16.95	16.41	16.67	5,438,749	+0.22(+1.32%)
Dec 21, 2015	16.46	16.51	16.15	16.45	2,262,216	+0.08(+0.50%)
Dec 18, 2015	16.46	16.48	16.15	16.37	5,560,689	-0.20(-1.22%)
Dec 17, 2015	16.70	16.78	16.36	16.57	1,676,871	-0.04(-0.22%)
Dec 16, 2015	16.57	16.86	16.45	16.61	1,650,312	+0.22(+1.32%)
Dec 15, 2015	16.48	16.59	16.31	16.39	1,914,249	+0.04(+0.23%)
Dec 14, 2015	16.07	16.42	16.07	16.36	2,176,807	+0.22(+1.34%)
Dec 11, 2015	16.05	16.23	15.94	16.14	1,617,019	-0.02(-0.14%)
Dec 10, 2015	16.21	16.34	16.07	16.16	2,523,691	-0.08(-0.51%)
Dec 09, 2015	16.48	16.65	16.18	16.24	2,301,702	-0.36(-2.16%)
Dec 08, 2015	16.36	16.67	16.18	16.60	2,030,321	+0.16(+1.00%)
Dec 07, 2015	16.71	16.83	16.42	16.44	3,061,747	-0.26(-1.57%)
Dec 04, 2015	16.64	16.93	16.54	16.70	2,023,628	+0.13(+0.77%)
Dec 03, 2015	16.92	17.05	16.31	16.57	3,745,290	-0.34(-2.03%)
Dec 02, 2015	17.27	17.33	16.89	16.92	2,040,632	-0.42(-2.43%)
Dec 01, 2015	17.49	17.64	17.14	17.34	2,351,054	-0.12(-0.68%)
Nov 30, 2015	17.89	17.95	17.32	17.46	1,768,459	-0.41(-2.28%)
Nov 27, 2015	17.66	17.93	17.63	17.87	660,895	+0.19(+1.09%)
Nov 25, 2015	17.72	17.67	17.67	17.67	866,057	-0.01(-0.04%)
Nov 24, 2015	17.38	17.75	17.37	17.68	1,801,387	+0.27(+1.58%)
Nov 23, 2015	17.29	17.55	17.29	17.40	1,782,950	+0.14(+0.82%)
Nov 20, 2015	17.64	17.64	17.23	17.26	1,606,520	-0.27(-1.57%)
Nov 19, 2015	17.48	17.64	17.32	17.54	1,262,026	+0.08(+0.47%)
Nov 18, 2015	17.42	17.58	17.25	17.46	2,657,296	+0.03(+0.17%)
Nov 17, 2015	17.45	17.79	17.33	17.43	2,302,796	-0.01(-0.08%)
Nov 16, 2015	17.35	17.53	17.18	17.44	3,114,595	-0.01(-0.04%)
Nov 13, 2015	17.32	17.58	17.04	17.45	4,507,583	-0.01(-0.04%)
Nov 12, 2015	18.67	18.71	17.12	17.46	9,597,305	-2.32(-11.71%)
Nov 11, 2015	20.08	20.23	19.66	19.77	3,792,044	-0.24(-1.19%)
Nov 10, 2015	19.65	20.01	19.60	20.01	1,796,446	+0.29(+1.47%)
Nov 09, 2015	19.72	19.82	19.54	19.72	1,782,913	-0.08(-0.41%)
Nov 06, 2015	19.94	19.99	19.42	19.80	2,436,722	-0.24(-1.19%)
Nov 05, 2015	19.97	20.12	19.81	20.04	3,474,817	+0.07(+0.37%)
Nov 04, 2015	20.02	20.05	19.78	19.97	4,554,085	-0.01(-0.07%)
Nov 03, 2015	19.96	20.14	19.70	19.98	1,627,725	-0.03(-0.15%)

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.