Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.79	19.01	18.76	19.00	130,817	+0.58(+3.15%)
Jan 28, 2016	18.46	18.46	18.32	18.42	102,596	+0.11(+0.58%)
Jan 27, 2016	18.46	18.53	18.25	18.31	174,791	-0.13(-0.69%)
Jan 26, 2016	18.23	18.46	18.23	18.44	165,888	+0.28(+1.56%)
Jan 25, 2016	18.29	18.32	18.14	18.16	170,613	-0.21(-1.15%)
Jan 22, 2016	18.20	18.38	18.20	18.37	307,538	+0.45(+2.52%)
Jan 21, 2016	17.87	18.06	17.70	17.92	547,000	+0.01(+0.08%)
Jan 20, 2016	18.02	18.04	17.65	17.90	455,169	-0.40(-2.16%)
Jan 19, 2016	18.50	18.50	18.21	18.30	77,455	+0.04(+0.23%)
Jan 15, 2016	18.31	18.26	18.26	18.26	1,145,100	-0.55(-2.93%)
Jan 14, 2016	18.72	18.92	18.61	18.81	831,654	+0.23(+1.26%)
Jan 13, 2016	18.89	18.91	18.52	18.57	242,280	-0.25(-1.35%)
Jan 12, 2016	18.84	18.93	18.71	18.83	45,622	+0.06(+0.30%)
Jan 11, 2016	18.86	18.86	18.64	18.77	132,539	+0.06(+0.34%)
Jan 08, 2016	18.98	18.98	18.69	18.71	311,610	-0.30(-1.56%)
Jan 07, 2016	18.99	19.15	18.95	19.00	39,523	-0.32(-1.65%)
Jan 06, 2016	19.32	19.33	19.24	19.32	98,128	-0.23(-1.19%)
Jan 05, 2016	19.51	19.56	19.42	19.56	251,363	+0.06(+0.33%)
Jan 04, 2016	19.56	19.56	19.30	19.49	509,008	-0.22(-1.09%)
Dec 31, 2015	19.72	19.71	19.71	19.71	239,122	-0.26(-1.29%)
Dec 30, 2015	20.07	20.07	19.91	19.97	257,861	-0.13(-0.67%)
Dec 29, 2015	19.92	20.11	19.92	20.10	366,662	+0.26(+1.32%)
Dec 28, 2015	19.85	19.88	19.78	19.84	220,069	-0.07(-0.36%)
Dec 24, 2015	19.82	19.91	19.91	19.91	78,811	-0.04(-0.18%)
Dec 23, 2015	19.78	19.97	19.78	19.94	160,363	+0.20(+1.00%)
Dec 22, 2015	19.68	19.78	19.65	19.75	377,495	+0.13(+0.65%)
Dec 21, 2015	19.70	19.77	19.56	19.62	188,938	-0.01(-0.04%)
Dec 18, 2015	19.64	19.75	19.63	19.63	206,774	+0.01(+0.07%)
Dec 17, 2015	19.74	19.82	19.61	19.61	387,671	-0.21(-1.06%)
Dec 16, 2015	19.73	19.89	19.64	19.82	92,958	+0.37(+1.91%)
Dec 15, 2015	19.44	19.54	19.43	19.45	3,601,796	+0.03(+0.14%)
Dec 14, 2015	19.49	19.49	19.21	19.42	365,987	+0.08(+0.44%)
Dec 11, 2015	19.43	19.43	19.28	19.34	184,909	-0.32(-1.61%)
Dec 10, 2015	19.70	19.74	19.63	19.65	106,439	-0.06(-0.29%)
Dec 09, 2015	19.77	19.87	19.61	19.71	323,038	-0.07(-0.36%)
Dec 08, 2015	19.70	19.82	19.70	19.78	198,353	-0.12(-0.62%)
Dec 07, 2015	19.94	19.94	19.85	19.90	156,157	-0.10(-0.48%)
Dec 04, 2015	19.82	20.01	19.76	20.00	516,410	+0.16(+0.79%)
Dec 03, 2015	20.00	20.00	19.81	19.84	219,730	-0.08(-0.39%)
Dec 02, 2015	20.04	20.10	19.90	19.92	206,452	-0.28(-1.39%)
Dec 01, 2015	20.05	20.22	20.05	20.20	97,943	+0.37(+1.88%)
Nov 30, 2015	19.98	19.98	19.81	19.83	153,877	-0.07(-0.35%)
Nov 27, 2015	19.91	19.94	19.85	19.90	197,147	-0.09(-0.46%)
Nov 25, 2015	19.90	19.99	19.99	19.99	88,831	+0.02(+0.11%)
Nov 24, 2015	19.78	19.99	19.77	19.97	77,041	-0.04(-0.18%)
Nov 23, 2015	20.12	20.13	19.95	20.01	95,592	-0.18(-0.87%)
Nov 20, 2015	20.24	20.27	20.17	20.18	69,509	+0.13(+0.63%)
Nov 19, 2015	20.01	20.12	20.01	20.05	182,040	+0.13(+0.63%)
Nov 18, 2015	19.79	19.96	19.79	19.93	111,114	+0.13(+0.67%)
Nov 17, 2015	19.85	19.91	19.77	19.80	102,143	+0.06(+0.32%)
Nov 16, 2015	19.49	19.73	19.49	19.73	155,960	+0.24(+1.24%)
Nov 13, 2015	19.58	19.58	19.48	19.49	216,004	-0.12(-0.63%)
Nov 12, 2015	19.68	19.70	19.61	19.61	77,935	-0.04(-0.18%)
Nov 11, 2015	19.59	19.72	19.59	19.65	1,206,247	+0.14(+0.74%)
Nov 10, 2015	19.40	19.52	19.40	19.50	187,967	-0.05(-0.27%)
Nov 09, 2015	19.74	19.74	19.52	19.56	902,260	-0.46(-2.32%)
Nov 06, 2015	20.05	20.05	19.94	20.02	81,087	-0.25(-1.21%)
Nov 05, 2015	20.25	20.28	20.19	20.27	71,825	+0.04(+0.17%)
Nov 04, 2015	20.36	20.37	20.19	20.23	72,372	-0.26(-1.27%)
Nov 03, 2015	20.41	20.55	20.39	20.49	9,817,135	-0.16(-0.78%)

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.