Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.51	15.73	15.51	15.72	484,359	+0.32(+2.10%)
Jan 28, 2016	15.49	15.49	15.30	15.39	251,854	+0.08(+0.53%)
Jan 27, 2016	15.39	15.52	15.26	15.31	279,331	-0.08(-0.53%)
Jan 26, 2016	15.24	15.40	15.20	15.39	258,158	+0.24(+1.60%)
Jan 25, 2016	15.21	15.29	15.12	15.15	540,572	-0.20(-1.30%)
Jan 22, 2016	15.31	15.38	15.25	15.35	452,258	+0.45(+3.01%)
Jan 21, 2016	14.81	15.02	14.69	14.90	3,083,291	+0.05(+0.36%)
Jan 20, 2016	14.88	14.95	14.53	14.85	1,561,455	-0.33(-2.17%)
Jan 19, 2016	15.28	15.31	15.07	15.18	1,002,573	+0.16(+1.04%)
Jan 15, 2016	15.10	15.02	15.02	15.02	373,251	-0.55(-3.50%)
Jan 14, 2016	15.43	15.63	15.33	15.57	719,772	+0.21(+1.34%)
Jan 13, 2016	15.71	15.74	15.34	15.36	460,010	-0.23(-1.45%)
Jan 12, 2016	15.66	15.70	15.47	15.59	678,866	+0.04(+0.28%)
Jan 11, 2016	15.66	15.67	15.42	15.54	218,370	+0.02(+0.14%)
Jan 08, 2016	15.78	15.80	15.50	15.52	382,340	-0.18(-1.13%)
Jan 07, 2016	15.74	15.87	15.69	15.70	258,095	-0.32(-2.02%)
Jan 06, 2016	16.01	16.08	15.96	16.03	289,314	-0.31(-1.89%)
Jan 05, 2016	16.33	16.34	16.23	16.33	756,792	-0.02(-0.10%)
Jan 04, 2016	16.63	16.63	16.15	16.35	1,937,184	-0.29(-1.72%)
Dec 31, 2015	16.78	16.64	16.64	16.64	671,705	-0.17(-1.03%)
Dec 30, 2015	16.88	16.88	16.80	16.81	317,501	-0.15(-0.86%)
Dec 29, 2015	16.94	17.00	16.92	16.95	803,354	+0.13(+0.77%)
Dec 28, 2015	16.84	16.84	16.75	16.82	283,615	-0.07(-0.42%)
Dec 24, 2015	16.88	16.89	16.89	16.89	168,296	-0.02(-0.13%)
Dec 23, 2015	16.78	16.92	16.77	16.92	1,179,499	+0.28(+1.69%)
Dec 22, 2015	16.56	16.65	16.50	16.64	403,058	+0.13(+0.79%)
Dec 21, 2015	16.60	16.65	16.43	16.51	1,449,983	+0.08(+0.46%)
Dec 18, 2015	16.49	16.52	16.42	16.43	1,587,349	-0.14(-0.82%)
Dec 17, 2015	16.75	16.75	16.56	16.57	375,602	-0.19(-1.11%)
Dec 16, 2015	16.63	16.79	16.53	16.75	1,221,681	+0.31(+1.88%)
Dec 15, 2015	16.43	16.52	16.41	16.44	677,222	+0.13(+0.78%)
Dec 14, 2015	16.35	16.37	16.17	16.32	566,537	+0.04(+0.23%)
Dec 11, 2015	16.41	16.41	16.27	16.28	357,831	-0.33(-1.99%)
Dec 10, 2015	16.70	16.74	16.61	16.61	783,900	-0.04(-0.26%)
Dec 09, 2015	16.70	16.85	16.59	16.65	336,314	-0.06(-0.38%)
Dec 08, 2015	16.67	16.75	16.64	16.72	551,956	-0.24(-1.41%)
Dec 07, 2015	17.03	17.04	16.91	16.95	405,436	-0.17(-1.00%)
Dec 04, 2015	16.97	17.16	16.94	17.13	307,258	+0.12(+0.72%)
Dec 03, 2015	17.18	17.19	16.95	17.00	450,505	-0.11(-0.65%)
Dec 02, 2015	17.22	17.25	17.09	17.11	725,338	-0.20(-1.14%)
Dec 01, 2015	17.26	17.31	17.22	17.31	184,665	+0.19(+1.09%)
Nov 30, 2015	17.14	17.15	17.10	17.13	150,292	-0.02(-0.12%)
Nov 27, 2015	17.18	17.18	17.14	17.15	33,301	-0.06(-0.37%)
Nov 25, 2015	17.22	17.21	17.21	17.21	452,713	+0.02(+0.09%)
Nov 24, 2015	17.08	17.23	17.07	17.19	231,835	+0.01(+0.06%)
Nov 23, 2015	17.24	17.28	17.15	17.18	235,321	-0.11(-0.62%)
Nov 20, 2015	17.35	17.39	17.27	17.29	198,392	-0.03(-0.18%)
Nov 19, 2015	17.26	17.32	17.26	17.32	1,573,384	+0.14(+0.81%)
Nov 18, 2015	17.06	17.21	17.06	17.18	243,677	+0.17(+1.00%)
Nov 17, 2015	17.08	17.11	17.01	17.01	135,054	+0.03(+0.19%)
Nov 16, 2015	16.77	17.00	16.77	16.98	325,856	+0.18(+1.08%)
Nov 13, 2015	16.82	16.86	16.74	16.80	419,689	-0.13(-0.76%)
Nov 12, 2015	16.99	17.06	16.92	16.93	942,081	-0.20(-1.15%)
Nov 11, 2015	17.19	17.21	17.11	17.13	587,768	+0.06(+0.34%)
Nov 10, 2015	16.99	17.08	16.95	17.07	1,871,152	-0.03(-0.16%)
Nov 09, 2015	17.16	17.18	17.01	17.09	151,414	-0.21(-1.20%)
Nov 06, 2015	17.25	17.30	17.15	17.30	320,687	-0.10(-0.58%)
Nov 05, 2015	17.44	17.45	17.34	17.40	97,251	-0.03(-0.18%)
Nov 04, 2015	17.54	17.55	17.35	17.43	96,758	-0.06(-0.37%)
Nov 03, 2015	17.36	17.55	17.35	17.50	129,427	+0.04(+0.21%)

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.