Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.45	20.23	19.32	20.17	1,612,417	+0.79(+4.08%)
Jan 28, 2016	20.39	20.73	19.17	19.38	1,988,211	-0.49(-2.47%)
Jan 27, 2016	20.10	20.72	19.64	19.87	2,496,963	-0.29(-1.44%)
Jan 26, 2016	19.56	20.31	19.21	20.16	1,924,869	+0.77(+3.97%)
Jan 25, 2016	19.67	20.37	19.37	19.39	1,874,534	-0.57(-2.86%)
Jan 22, 2016	20.16	20.75	19.52	19.96	3,036,549	+0.93(+4.89%)
Jan 21, 2016	18.04	19.70	18.04	19.03	2,690,858	+0.92(+5.08%)
Jan 20, 2016	17.79	18.45	16.81	18.11	3,650,709	-0.63(-3.36%)
Jan 19, 2016	19.80	20.20	18.59	18.74	3,583,758	-0.05(-0.27%)
Jan 15, 2016	18.97	18.79	18.79	18.79	3,185,200	-1.49(-7.35%)
Jan 14, 2016	20.47	20.59	18.84	20.28	3,295,461	-0.35(-1.70%)
Jan 13, 2016	22.12	22.58	20.32	20.63	2,745,981	-1.09(-5.02%)
Jan 12, 2016	22.65	23.10	21.06	21.72	3,295,658	-0.64(-2.86%)
Jan 11, 2016	23.73	23.80	21.86	22.36	2,701,754	-1.14(-4.85%)
Jan 08, 2016	24.44	24.49	23.41	23.50	1,885,879	+0.51(+2.22%)
Jan 07, 2016	25.92	26.07	22.81	22.99	4,679,159	-4.29(-15.73%)
Jan 06, 2016	26.77	27.56	26.63	27.28	2,245,978	-0.22(-0.80%)
Jan 05, 2016	28.46	28.80	27.24	27.50	2,006,489	-0.48(-1.72%)
Jan 04, 2016	27.79	28.11	27.31	27.98	2,738,880	-0.98(-3.38%)
Dec 31, 2015	28.50	28.96	28.96	28.96	1,303,300	+0.32(+1.12%)
Dec 30, 2015	28.55	29.13	28.23	28.64	1,617,890	-0.30(-1.04%)
Dec 29, 2015	29.40	29.62	28.06	28.94	1,756,215	-0.33(-1.13%)
Dec 28, 2015	29.10	29.59	28.58	29.27	1,457,937	-0.06(-0.20%)
Dec 24, 2015	28.97	29.33	29.33	29.33	1,282,900	+0.40(+1.38%)
Dec 23, 2015	28.07	29.13	28.01	28.93	1,992,717	+1.01(+3.62%)
Dec 22, 2015	28.28	28.28	27.26	27.92	2,324,418	-0.58(-2.04%)
Dec 21, 2015	27.60	28.65	27.11	28.50	2,711,726	+1.43(+5.28%)
Dec 18, 2015	26.27	27.60	26.06	27.07	3,256,035	+0.51(+1.92%)
Dec 17, 2015	27.87	27.88	26.29	26.56	2,824,374	-0.72(-2.64%)
Dec 16, 2015	27.00	29.50	26.29	27.28	7,435,288	+1.88(+7.40%)
Dec 15, 2015	25.00	25.97	24.66	25.40	3,062,815	+0.76(+3.08%)
Dec 14, 2015	23.85	24.88	23.31	24.64	2,469,268	+1.18(+5.03%)
Dec 11, 2015	23.56	24.11	23.30	23.46	1,362,749	-0.73(-3.02%)
Dec 10, 2015	23.08	24.32	22.54	24.19	2,020,296	+0.57(+2.41%)
Dec 09, 2015	24.08	24.83	23.51	23.62	1,832,787	-0.48(-1.99%)
Dec 08, 2015	23.53	24.18	22.91	24.10	1,413,731	-0.06(-0.25%)
Dec 07, 2015	24.46	24.78	23.94	24.16	1,670,014	-0.44(-1.79%)
Dec 04, 2015	24.28	24.67	23.29	24.60	2,637,439	+0.45(+1.86%)
Dec 03, 2015	23.99	24.98	23.81	24.15	2,326,487	+0.27(+1.13%)
Dec 02, 2015	23.39	24.04	23.30	23.88	3,132,174	+0.42(+1.79%)
Dec 01, 2015	23.25	23.66	23.03	23.46	2,114,740	+0.43(+1.87%)
Nov 30, 2015	22.55	23.24	22.51	23.03	1,652,772	+0.53(+2.36%)
Nov 27, 2015	22.10	22.54	21.88	22.50	871,219	+0.19(+0.85%)
Nov 25, 2015	21.90	22.31	22.31	22.31	2,000,200	+0.46(+2.11%)
Nov 24, 2015	21.02	21.95	20.85	21.85	1,704,434	+0.72(+3.41%)
Nov 23, 2015	20.67	21.39	20.55	21.13	1,500,795	+0.23(+1.10%)
Nov 20, 2015	20.86	21.04	20.50	20.90	2,013,420	+0.33(+1.60%)
Nov 19, 2015	20.98	21.15	20.40	20.57	2,004,822	-0.61(-2.88%)
Nov 18, 2015	20.22	21.28	20.22	21.18	2,553,960	+0.97(+4.80%)
Nov 17, 2015	22.04	22.04	20.09	20.21	3,384,070	-1.33(-6.17%)
Nov 16, 2015	21.15	21.63	20.53	21.54	2,777,524	+0.23(+1.08%)
Nov 13, 2015	21.60	22.24	21.21	21.31	2,207,814	-0.57(-2.61%)
Nov 12, 2015	22.07	23.12	21.70	21.88	2,721,570	-0.95(-4.16%)
Nov 11, 2015	22.47	23.29	21.73	22.83	3,336,608	+0.58(+2.61%)
Nov 10, 2015	24.80	24.88	20.81	22.25	12,042,852	-0.78(-3.39%)
Nov 09, 2015	23.64	23.96	22.83	23.03	2,438,721	-0.54(-2.29%)
Nov 06, 2015	22.84	23.65	22.63	23.57	1,539,857	+0.72(+3.15%)
Nov 05, 2015	23.15	23.41	22.51	22.85	1,384,529	-0.40(-1.72%)
Nov 04, 2015	23.73	24.00	22.55	23.25	2,013,912	+0.02(+0.09%)
Nov 03, 2015	22.72	23.70	22.58	23.23	1,962,156	+0.58(+2.56%)

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.

bottom clear

About Us