Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.37	20.75	20.35	20.75	106,492	+0.30(+1.47%)
Jan 28, 2016	20.57	20.57	20.28	20.45	124,667	+0.33(+1.64%)
Jan 27, 2016	20.36	20.45	20.11	20.12	89,853	-0.38(-1.85%)
Jan 26, 2016	20.16	20.60	20.13	20.50	133,006	+0.45(+2.27%)
Jan 25, 2016	20.10	20.14	20.01	20.05	144,682	-0.22(-1.11%)
Jan 22, 2016	19.99	20.27	19.97	20.27	504,683	+0.74(+3.79%)
Jan 21, 2016	19.46	19.60	19.36	19.53	163,991	-0.24(-1.21%)
Jan 20, 2016	19.94	20.13	19.50	19.77	170,888	-0.43(-2.15%)
Jan 19, 2016	20.33	20.37	20.11	20.20	112,451	-0.24(-1.15%)
Jan 15, 2016		20.44	20.44	20.44	0	-0.85(-3.99%)
Jan 14, 2016	21.28	21.39	21.03	21.29	138,414	-0.09(-0.42%)
Jan 13, 2016	21.56	21.59	21.28	21.38	143,425	-0.01(-0.02%)
Jan 12, 2016	21.35	21.42	21.18	21.39	167,925	-0.24(-1.13%)
Jan 11, 2016	21.64	21.71	21.46	21.63	158,835	+0.17(+0.79%)
Jan 08, 2016	21.66	21.70	21.46	21.46	83,226	-0.19(-0.88%)
Jan 07, 2016	21.66	21.76	21.54	21.65	83,092	-0.55(-2.48%)
Jan 06, 2016	22.09	22.79	22.09	22.20	87,488	-0.16(-0.74%)
Jan 05, 2016	22.24	22.41	22.11	22.36	172,060	+0.11(+0.52%)
Jan 04, 2016	22.20	22.28	22.03	22.25	80,201	-0.11(-0.51%)
Dec 31, 2015		22.36	22.36	22.36	0	-0.38(-1.65%)
Dec 30, 2015	22.93	22.96	22.72	22.74	69,933	-0.24(-1.04%)
Dec 29, 2015	23.02	23.10	22.91	22.98	101,049	+0.24(+1.06%)
Dec 28, 2015	22.62	22.89	22.56	22.74	62,043	-0.11(-0.48%)
Dec 24, 2015		22.85	22.85	22.85	0	+0.30(+1.35%)
Dec 23, 2015	22.41	22.59	22.40	22.55	80,131	+0.47(+2.11%)
Dec 22, 2015	22.04	22.15	22.00	22.08	143,989	-0.02(-0.09%)
Dec 21, 2015	22.25	22.25	21.96	22.10	130,040	+0.13(+0.59%)
Dec 18, 2015	22.13	22.16	21.90	21.97	173,500	-0.07(-0.29%)
Dec 17, 2015	22.21	22.21	22.00	22.04	215,028	-0.07(-0.34%)
Dec 16, 2015	21.79	22.26	21.73	22.11	147,399	+0.38(+1.77%)
Dec 15, 2015	21.89	21.93	21.68	21.73	171,632	+0.33(+1.52%)
Dec 14, 2015	21.75	21.75	21.24	21.40	160,027	-0.31(-1.43%)
Dec 11, 2015	21.77	21.87	21.71	21.71	153,524	-0.19(-0.87%)
Dec 10, 2015		22.04	21.87	21.90	155,507	+0.21(+0.97%)
Dec 09, 2015	21.91	22.00	21.57	21.69	92,114	+0.29(+1.36%)
Dec 08, 2015	21.69	21.69	21.26	21.40	133,056	-0.50(-2.28%)
Dec 07, 2015	21.97	22.01	21.78	21.90	133,232	-0.12(-0.54%)
Dec 04, 2015	21.95	22.06	21.84	22.02	90,968	+0.12(+0.55%)
Dec 03, 2015	22.23	22.25	21.79	21.90	66,135	+0.06(+0.27%)
Dec 02, 2015	22.07	22.09	21.81	21.84	60,990	-0.39(-1.75%)
Dec 01, 2015	22.23	22.25	22.08	22.23	71,321	+0.56(+2.58%)
Nov 30, 2015	21.66	21.80	21.66	21.67	57,472	-0.48(-2.19%)
Nov 27, 2015	21.92	22.18	21.92	22.16	68,064	-0.06(-0.29%)
Nov 25, 2015		22.22	22.22	22.22	0	+0.54(+2.49%)
Nov 24, 2015	21.58	21.68	21.50	21.68	71,268	-0.24(-1.09%)
Nov 23, 2015			21.81	21.92	56,964	-0.35(-1.57%)
Nov 20, 2015	22.46	22.56	22.27	22.27	56,554	-0.30(-1.33%)
Nov 19, 2015	22.46	22.70	22.45	22.57	320,636	+0.16(+0.71%)
Nov 18, 2015	22.23	22.42	22.15	22.41	85,705	+0.18(+0.81%)
Nov 17, 2015	22.22	22.36	22.19	22.23	81,239	+0.04(+0.18%)
Nov 16, 2015	21.88	22.19	21.88	22.19	140,071	+0.28(+1.28%)
Nov 13, 2015	21.96	22.05	21.85	21.91	94,356	-0.09(-0.41%)
Nov 12, 2015	22.04	22.20	21.92	22.00	69,576	+0.00(+0.02%)
Nov 11, 2015	22.16	22.38	21.90	22.00	68,568	-0.65(-2.89%)
Nov 10, 2015	22.47	22.65	22.42	22.65	44,826	+0.34(+1.52%)
Nov 09, 2015	22.28	22.37	22.16	22.31	55,714	-0.30(-1.31%)
Nov 06, 2015	22.87	23.01	22.54	22.61	67,692	-0.75(-3.19%)
Nov 05, 2015	23.50	23.53	23.35	23.35	142,424	-0.38(-1.60%)
Nov 04, 2015	23.76	23.83	23.62	23.73	216,258	+0.04(+0.17%)
Nov 03, 2015	23.36	23.70	23.32	23.69	53,085	+0.20(+0.83%)

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.