Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.41	17.59	17.16	17.47	33,423	+0.43(+2.51%)
Jan 28, 2016	16.77	17.15	16.67	17.05	9,938	+0.52(+3.15%)
Jan 27, 2016	16.74	16.77	16.43	16.52	12,824	-0.10(-0.61%)
Jan 26, 2016	16.46	16.78	16.46	16.63	6,417	+0.18(+1.07%)
Jan 25, 2016	17.07	17.07	16.40	16.45	18,131	-0.62(-3.64%)
Jan 22, 2016	17.18	17.33	16.91	17.07	21,385	+0.06(+0.33%)
Jan 21, 2016	17.20	17.49	17.02	17.02	19,790	-0.33(-1.87%)
Jan 20, 2016	17.00	17.39	16.68	17.34	15,667	+0.17(+0.97%)
Jan 19, 2016	17.77	17.77	16.97	17.18	14,501	-0.56(-3.14%)
Jan 15, 2016	17.53	17.73	17.73	17.73	21,638	-0.33(-1.80%)
Jan 14, 2016	17.63	18.14	17.63	18.06	34,804	+0.49(+2.80%)
Jan 13, 2016	18.25	18.32	17.49	17.57	18,839	-0.70(-3.82%)
Jan 12, 2016	18.22	18.34	17.75	18.26	26,911	-0.02(-0.10%)
Jan 11, 2016	18.17	18.34	18.02	18.28	22,767	+0.09(+0.51%)
Jan 08, 2016	18.38	18.46	18.19	18.19	18,673	-0.10(-0.56%)
Jan 07, 2016	18.39	18.65	18.25	18.29	15,706	-0.33(-1.80%)
Jan 06, 2016	18.25	18.67	18.19	18.62	18,703	+0.15(+0.80%)
Jan 05, 2016	18.48	18.55	18.30	18.48	15,745	-0.03(-0.15%)
Jan 04, 2016	18.82	18.96	17.98	18.50	35,026	-0.50(-2.64%)
Dec 31, 2015	19.30	19.00	19.00	19.00	43,708	-0.21(-1.11%)
Dec 30, 2015	19.49	19.49	19.16	19.22	14,490	-0.16(-0.81%)
Dec 29, 2015	19.07	19.55	19.07	19.38	10,734	+0.43(+2.25%)
Dec 28, 2015	19.06	19.06	18.81	18.95	6,771	-0.06(-0.34%)
Dec 24, 2015	18.98	19.01	19.01	19.01	1,830	-0.16(-0.82%)
Dec 23, 2015	18.81	19.23	18.81	19.17	10,846	+0.28(+1.48%)
Dec 22, 2015	19.21	19.52	18.76	18.89	16,082	-0.31(-1.60%)
Dec 21, 2015	19.43	19.45	18.99	19.20	22,395	-0.05(-0.24%)
Dec 18, 2015	19.83	20.08	19.15	19.25	48,556	-0.65(-3.27%)
Dec 17, 2015	19.46	20.43	19.26	19.90	46,434	+0.52(+2.68%)
Dec 16, 2015	19.43	19.43	18.90	19.38	14,275	+0.09(+0.48%)
Dec 15, 2015	18.89	19.37	18.65	19.28	12,416	+0.46(+2.47%)
Dec 14, 2015	18.76	18.91	18.61	18.82	24,492	+0.03(+0.15%)
Dec 11, 2015	18.87	19.14	18.62	18.79	20,208	-0.39(-2.03%)
Dec 10, 2015	19.11	19.58	18.85	19.18	20,737	-0.07(-0.34%)
Dec 09, 2015	19.39	20.03	19.13	19.25	18,607	-0.07(-0.38%)
Dec 08, 2015	19.39	19.54	19.23	19.32	16,979	-0.09(-0.48%)
Dec 07, 2015	19.75	19.77	19.38	19.41	24,751	-0.46(-2.34%)
Dec 04, 2015	19.73	20.08	19.67	19.88	27,762	+0.08(+0.42%)
Dec 03, 2015	20.18	20.41	19.68	19.79	24,699	-0.34(-1.71%)
Dec 02, 2015	20.37	20.53	20.13	20.14	16,387	-0.29(-1.41%)
Dec 01, 2015	20.45	20.64	20.05	20.43	18,451	+0.13(+0.64%)
Nov 30, 2015	20.34	20.51	20.27	20.30	21,654	-0.04(-0.18%)
Nov 27, 2015	20.25	20.38	20.12	20.33	9,986	+0.12(+0.60%)
Nov 25, 2015	20.15	20.21	20.21	20.21	30,897	+0.11(+0.55%)
Nov 24, 2015	20.01	20.11	19.88	20.10	18,971	+0.00(+0.00%)
Nov 23, 2015	19.98	20.11	19.91	20.10	15,458	+0.11(+0.56%)
Nov 20, 2015	19.88	20.14	19.66	19.99	24,835	+0.14(+0.70%)
Nov 19, 2015	19.82	19.94	19.62	19.85	11,300	-0.05(-0.23%)
Nov 18, 2015	19.95	19.95	19.33	19.90	24,429	+0.21(+1.09%)
Nov 17, 2015	19.48	19.88	19.18	19.68	15,254	+0.38(+1.97%)
Nov 16, 2015	19.50	19.81	19.19	19.30	21,787	-0.22(-1.14%)
Nov 13, 2015	19.34	19.59	19.15	19.53	15,231	+0.02(+0.10%)
Nov 12, 2015	19.92	19.92	19.48	19.51	12,412	-0.46(-2.28%)
Nov 11, 2015	20.08	20.13	18.52	19.96	12,205	-0.06(-0.28%)
Nov 10, 2015	19.51	20.06	19.51	20.02	13,140	+0.51(+2.62%)
Nov 09, 2015	20.16	20.16	19.49	19.51	55,031	-0.65(-3.23%)
Nov 06, 2015	19.93	20.18	19.88	20.16	17,392	+0.35(+1.78%)
Nov 05, 2015	19.43	19.84	19.31	19.80	16,204	+0.29(+1.48%)
Nov 04, 2015	19.36	19.55	19.32	19.52	14,873	+0.20(+1.01%)
Nov 03, 2015	19.47	19.62	19.25	19.32	22,123	-0.07(-0.38%)

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.