Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.65	17.86	17.65	17.86	5,918	+0.45(+2.60%)
Jan 28, 2016	17.56	17.56	17.30	17.41	21,266	-0.04(-0.21%)
Jan 27, 2016	17.34	17.45	17.30	17.45	5,277	+0.15(+0.86%)
Jan 26, 2016	17.07	17.31	17.07	17.30	340,126	+0.30(+1.75%)
Jan 25, 2016	17.10	17.19	17.00	17.00	102,957	-0.21(-1.22%)
Jan 22, 2016	17.11	17.21	17.11	17.21	91,450	+0.55(+3.32%)
Jan 21, 2016	16.52	16.76	16.52	16.66	259,139	+0.03(+0.17%)
Jan 20, 2016	16.59	16.78	16.44	16.63	680,567	-0.45(-2.62%)
Jan 19, 2016	17.13	17.13	16.96	17.08	31,420	+0.21(+1.25%)
Jan 15, 2016	16.81	16.86	16.86	16.86	18,614	-0.51(-2.94%)
Jan 14, 2016	17.25	17.40	17.16	17.37	3,326	-0.08(-0.46%)
Jan 13, 2016	17.59	17.59	17.46	17.46	2,562	-0.01(-0.05%)
Jan 12, 2016	17.58	17.58	17.38	17.46	4,494	+0.26(+1.49%)
Jan 11, 2016	17.39	17.39	17.21	17.21	32,225	-0.21(-1.18%)
Jan 08, 2016	17.50	17.52	17.41	17.41	18,963	-0.11(-0.60%)
Jan 07, 2016	17.59	17.67	17.49	17.52	29,281	-0.40(-2.23%)
Jan 06, 2016	17.94	17.97	17.94	17.92	4,822	-0.25(-1.38%)
Jan 05, 2016	18.25	18.26	18.17	18.17	46,699	+0.04(+0.22%)
Jan 04, 2016	18.12	18.18	18.09	18.13	9,384	-0.60(-3.20%)
Dec 31, 2015	18.67	18.73	18.73	18.73	52,460	-0.04(-0.22%)
Dec 30, 2015	18.83	18.83	18.74	18.77	45,217	-0.22(-1.14%)
Dec 29, 2015	18.94	18.98	18.89	18.98	15,073	+0.15(+0.82%)
Dec 28, 2015	18.75	18.84	18.75	18.83	19,821	-0.09(-0.46%)
Dec 24, 2015	18.89	18.92	18.92	18.92	10,395	+0.01(+0.07%)
Dec 23, 2015	18.77	18.90	18.72	18.90	89,088	+0.26(+1.42%)
Dec 22, 2015	18.49	18.66	18.48	18.64	50,886	+0.19(+1.05%)
Dec 21, 2015	18.57	18.61	18.38	18.44	10,871	+0.15(+0.81%)
Dec 18, 2015	18.56	18.57	18.30	18.30	33,921	-0.38(-2.01%)
Dec 17, 2015	18.78	18.79	18.64	18.67	32,617	-0.20(-1.07%)
Dec 16, 2015	18.57	18.88	18.57	18.88	16,502	+0.31(+1.67%)
Dec 15, 2015	18.57	18.62	18.55	18.57	11,550	+0.24(+1.33%)
Dec 14, 2015	18.35	18.37	18.32	18.32	5,123	+0.06(+0.34%)
Dec 11, 2015	18.35	18.35	18.21	18.26	4,547	-0.33(-1.78%)
Dec 10, 2015	18.76	18.76	18.59	18.59	31,241	-0.16(-0.85%)
Dec 09, 2015	18.79	18.95	18.70	18.75	41,338	-0.01(-0.05%)
Dec 08, 2015	18.67	18.79	18.67	18.76	15,783	-0.29(-1.52%)
Dec 07, 2015	19.02	19.07	18.95	19.05	232,067	-0.12(-0.61%)
Dec 04, 2015	19.01	19.17	19.01	19.17	7,617	+0.14(+0.72%)
Dec 03, 2015	19.13	19.17	19.01	19.03	11,850	-0.02(-0.09%)
Dec 02, 2015	19.08	19.11	18.97	19.05	132,630	-0.14(-0.75%)
Dec 01, 2015	19.17	19.20	19.15	19.19	121,817	+0.21(+1.11%)
Nov 30, 2015	18.91	19.06	18.91	18.98	18,183	+0.03(+0.17%)
Nov 27, 2015	19.00	19.00	18.95	18.95	3,568	-0.22(-1.13%)
Nov 25, 2015	19.13	19.16	19.16	19.16	31,688	-0.03(-0.16%)
Nov 24, 2015	19.07	19.25	19.07	19.19	7,721	-0.11(-0.58%)
Nov 23, 2015	19.40	19.40	19.24	19.31	23,072	-0.09(-0.45%)
Nov 20, 2015	19.48	19.49	19.39	19.39	11,156	+0.09(+0.49%)
Nov 19, 2015	19.27	19.35	19.27	19.30	9,453	+0.23(+1.19%)
Nov 18, 2015	19.06	19.10	19.06	19.07	3,749	+0.08(+0.44%)
Nov 17, 2015	19.02	19.13	18.99	18.99	14,451	+0.03(+0.18%)
Nov 16, 2015	18.71	18.95	18.71	18.95	6,896	+0.30(+1.63%)
Nov 13, 2015	18.67	18.69	18.63	18.65	9,656	-0.18(-0.95%)
Nov 12, 2015	18.84	18.94	18.83	18.83	9,165	-0.20(-1.06%)
Nov 11, 2015	19.10	19.10	18.94	19.03	8,705	+0.09(+0.50%)
Nov 10, 2015	18.83	18.94	18.82	18.94	15,699	-0.02(-0.11%)
Nov 09, 2015	19.06	19.06	18.86	18.96	6,765	-0.28(-1.44%)
Nov 06, 2015	19.12	19.25	19.09	19.24	9,395	-0.22(-1.13%)
Nov 05, 2015	19.52	19.52	19.42	19.45	11,149	+0.06(+0.30%)
Nov 04, 2015	19.55	19.55	19.37	19.40	20,921	-0.07(-0.36%)
Nov 03, 2015	19.29	19.57	19.29	19.47	16,567	+0.17(+0.88%)

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.