Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.71	17.99	17.68	17.96	97,866	+0.17(+0.96%)
Jan 28, 2016	17.73	17.83	17.54	17.79	75,839	+0.13(+0.74%)
Jan 27, 2016	17.89	17.89	17.48	17.66	1,360,149	-0.14(-0.79%)
Jan 26, 2016	17.69	17.95	17.66	17.80	2,046,135	-0.01(-0.06%)
Jan 25, 2016	17.54	17.93	17.54	17.81	110,587	+0.10(+0.56%)
Jan 22, 2016		17.76	17.51	17.71	77,408	+0.31(+1.78%)
Jan 21, 2016	17.23	17.46	17.09	17.40	1,327,833	-0.08(-0.46%)
Jan 20, 2016	17.35	17.50	17.12	17.48	199,182	-0.07(-0.40%)
Jan 19, 2016	17.64	17.67	17.43	17.55	351,833	+0.23(+1.33%)
Jan 15, 2016		17.32	17.32	17.32	0	-0.52(-2.94%)
Jan 14, 2016	17.68	17.91	17.64	17.84	739,201	+0.04(+0.22%)
Jan 13, 2016	17.98	18.08	17.77	17.80	839,553	-0.14(-0.75%)
Jan 12, 2016	17.83	17.94	17.66	17.94	240,989	+0.09(+0.50%)
Jan 11, 2016	17.84	17.87	17.61	17.85	203,229	+0.10(+0.56%)
Jan 08, 2016	17.84	17.90	17.68	17.75	553,230	-0.08(-0.45%)
Jan 07, 2016	17.86	17.97	17.73	17.83	458,108	-0.30(-1.63%)
Jan 06, 2016	18.10	18.20	18.05	18.12	160,731	-0.09(-0.47%)
Jan 05, 2016	18.33	18.34	18.11	18.21	85,884	-0.32(-1.73%)
Jan 04, 2016	18.43	18.53	18.16	18.53	276,513	-0.21(-1.12%)
Dec 31, 2015		18.74	18.74	18.74	0	-0.20(-1.06%)
Dec 30, 2015	19.05	19.12	18.76	18.94	419,938	-0.12(-0.66%)
Dec 29, 2015	18.88	19.10	18.86	19.07	131,214	+0.26(+1.36%)
Dec 28, 2015	18.71	18.85	18.68	18.81	57,138	-0.05(-0.29%)
Dec 24, 2015		18.86	18.86	18.86	0	+0.05(+0.29%)
Dec 23, 2015	18.60	18.89	18.60	18.81	129,315	+0.41(+2.23%)
Dec 22, 2015	18.22	18.48	18.18	18.40	1,245,814	+0.00(+0.00%)
Dec 21, 2015	18.59	18.66	18.31	18.40	65,275	+0.00(+0.03%)
Dec 18, 2015	18.54	18.60	18.32	18.39	353,966	-0.32(-1.71%)
Dec 17, 2015	18.65	18.73	18.58	18.71	113,313	-0.34(-1.76%)
Dec 16, 2015	18.86	19.05	18.73	19.05	110,296	+0.32(+1.71%)
Dec 15, 2015	18.75	18.91	18.71	18.73	2,262,611	-0.02(-0.11%)
Dec 14, 2015	18.73	18.86	18.60	18.75	119,529	+0.05(+0.27%)
Dec 11, 2015	18.73	18.96	18.66	18.70	1,400,889	-0.20(-1.06%)
Dec 10, 2015	18.91	19.03	18.82	18.90	105,092	+0.13(+0.69%)
Dec 09, 2015	18.93	18.99	18.66	18.77	61,951	-0.18(-0.98%)
Dec 08, 2015	18.91	19.00	18.87	18.95	70,341	-0.22(-1.12%)
Dec 07, 2015	19.18	19.20	19.04	19.17	114,386	+0.23(+1.21%)
Dec 04, 2015	18.70	19.09	18.66	18.94	133,818	+0.06(+0.32%)
Dec 03, 2015	19.11	19.13	18.74	18.88	64,191	-0.36(-1.87%)
Dec 02, 2015	19.36	19.40	19.17	19.24	71,511	-0.16(-0.80%)
Dec 01, 2015	19.17	19.42	19.13	19.39	61,816	+0.43(+2.24%)
Nov 30, 2015	18.99	18.99	18.71	18.97	61,237	-0.16(-0.84%)
Nov 27, 2015	19.19	19.22	19.07	19.13	46,646	-0.25(-1.29%)
Nov 25, 2015		19.38	19.38	19.38	0	+0.34(+1.79%)
Nov 24, 2015	18.86	19.08	18.86	19.04	54,494	-0.10(-0.52%)
Nov 23, 2015		19.40	19.05	19.14	666,418	-0.19(-0.98%)
Nov 20, 2015	19.38	19.47	19.32	19.33	122,836	-0.08(-0.41%)
Nov 19, 2015	19.46	19.55	19.36	19.41	241,586	+0.10(+0.52%)
Nov 18, 2015	19.16	19.36	19.10	19.31	145,336	+0.08(+0.42%)
Nov 17, 2015	19.26	19.33	19.18	19.23	94,050	+0.08(+0.42%)
Nov 16, 2015	18.90	19.15	18.89	19.15	62,200	+0.29(+1.54%)
Nov 13, 2015	18.85	18.92	18.77	18.86	108,065	-0.32(-1.67%)
Nov 12, 2015	19.22	19.30	19.01	19.18	105,995	-0.07(-0.36%)
Nov 11, 2015	19.14	19.26	19.04	19.25	62,742	+0.52(+2.78%)
Nov 10, 2015	18.72	18.81	18.70	18.73	111,413	-0.17(-0.90%)
Nov 09, 2015	18.81	18.90	18.71	18.90	87,360	-0.16(-0.81%)
Nov 06, 2015	19.13	19.20	18.96	19.05	83,896	-0.48(-2.48%)
Nov 05, 2015	19.49	19.68	19.47	19.54	80,432	-0.05(-0.26%)
Nov 04, 2015	19.64	19.76	19.45	19.59	127,539	-0.01(-0.05%)
Nov 03, 2015	19.33	19.71	19.33	19.60	98,384	-0.01(-0.05%)

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.