Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.84	18.07	17.80	18.07	29,212	+0.18(+0.98%)
Jan 28, 2016	17.91	17.97	17.77	17.90	16,182	+0.46(+2.64%)
Jan 27, 2016	17.46	17.73	17.37	17.44	10,222	-0.16(-0.91%)
Jan 26, 2016	17.30	17.64	17.30	17.60	18,081	+0.47(+2.74%)
Jan 25, 2016	17.33	17.33	17.12	17.13	31,150	-0.32(-1.83%)
Jan 22, 2016	17.27	17.45	17.23	17.45	36,031	+0.70(+4.18%)
Jan 21, 2016	16.23	16.75	16.23	16.75	4,959	+0.53(+3.27%)
Jan 20, 2016	16.32	16.40	15.90	16.22	10,854	-0.69(-4.08%)
Jan 19, 2016	16.85	17.03	16.81	16.91	16,892	+0.30(+1.81%)
Jan 15, 2016	16.71	16.61	16.61	16.61	18,500	-0.77(-4.43%)
Jan 14, 2016	17.11	17.38	17.00	17.38	14,460	+0.34(+2.00%)
Jan 13, 2016	17.38	17.47	17.03	17.04	14,221	-0.17(-0.99%)
Jan 12, 2016	17.33	17.42	16.97	17.21	11,450	+0.10(+0.58%)
Jan 11, 2016	17.34	17.34	16.92	17.11	20,486	-0.24(-1.38%)
Jan 08, 2016	17.59	17.59	17.35	17.35	32,733	-0.04(-0.23%)
Jan 07, 2016	17.42	17.60	17.31	17.39	28,496	-0.51(-2.85%)
Jan 06, 2016	17.91	17.99	17.85	17.90	19,414	-0.50(-2.72%)
Jan 05, 2016	18.44	18.45	18.22	18.40	6,364	-0.44(-2.34%)
Jan 04, 2016	18.87	18.90	18.55	18.84	9,680	-0.07(-0.37%)
Dec 31, 2015	18.90	18.91	18.91	18.91	3,200	-0.24(-1.25%)
Dec 30, 2015	19.28	19.29	19.07	19.15	8,071	-0.25(-1.29%)
Dec 29, 2015	19.27	19.45	19.27	19.40	18,919	+0.19(+0.99%)
Dec 28, 2015	19.20	19.22	19.13	19.21	9,481	-0.20(-1.03%)
Dec 24, 2015	19.49	19.41	19.41	19.41	5,900	+0.06(+0.31%)
Dec 23, 2015	19.18	19.36	19.18	19.35	12,656	+0.57(+3.04%)
Dec 22, 2015	18.70	18.85	18.69	18.78	10,939	+0.35(+1.90%)
Dec 21, 2015	18.77	18.77	18.43	18.43	24,649	-0.47(-2.49%)
Dec 18, 2015	18.89	18.95	18.83	18.90	26,165	-0.28(-1.46%)
Dec 17, 2015	19.41	19.41	19.13	19.18	10,517	-0.40(-2.04%)
Dec 16, 2015	19.28	19.61	19.28	19.58	23,756	+0.09(+0.46%)
Dec 15, 2015	19.40	19.60	19.40	19.49	25,561	+0.35(+1.83%)
Dec 14, 2015	19.08	19.14	18.83	19.14	34,431	-0.09(-0.47%)
Dec 11, 2015	19.32	19.41	19.23	19.23	22,661	-0.58(-2.93%)
Dec 10, 2015	19.72	19.89	19.70	19.81	12,954	+0.06(+0.30%)
Dec 09, 2015	19.74	19.94	19.51	19.75	16,819	+0.15(+0.77%)
Dec 08, 2015	19.59	19.71	19.47	19.60	16,404	-0.56(-2.78%)
Dec 07, 2015	20.28	20.28	20.04	20.16	7,517	-0.60(-2.89%)
Dec 04, 2015	20.60	20.77	20.55	20.76	27,851	+0.06(+0.29%)
Dec 03, 2015	20.83	20.85	20.65	20.70	67,127	+0.08(+0.39%)
Dec 02, 2015	20.82	20.82	20.52	20.62	15,515	-0.30(-1.46%)
Dec 01, 2015	20.62	20.93	20.62	20.93	7,551	+0.32(+1.58%)
Nov 30, 2015	20.60	20.60	20.57	20.60	1,812	+0.18(+0.86%)
Nov 27, 2015	20.41	20.42	20.40	20.42	1,155	-0.04(-0.18%)
Nov 25, 2015	20.53	20.46	20.46	20.46	24,500	-0.14(-0.68%)
Nov 24, 2015	20.38	20.60	20.38	20.60	4,546	+0.18(+0.88%)
Nov 23, 2015	20.45	20.56	20.35	20.42	10,050	-0.10(-0.49%)
Nov 20, 2015	20.62	20.62	20.50	20.52	6,475	-0.08(-0.39%)
Nov 19, 2015	20.68	20.70	20.60	20.60	16,828	-0.03(-0.15%)
Nov 18, 2015	20.39	20.64	20.36	20.63	20,155	+0.35(+1.73%)
Nov 17, 2015	20.33	20.40	20.18	20.28	5,083	+0.19(+0.95%)
Nov 16, 2015	19.92	20.09	19.92	20.09	5,558	+0.23(+1.16%)
Nov 13, 2015	19.78	19.97	19.74	19.86	17,368	+0.04(+0.20%)
Nov 12, 2015	19.91	20.05	19.80	19.82	31,533	-0.48(-2.36%)
Nov 11, 2015	20.60	20.60	20.29	20.30	84,179	-0.31(-1.51%)
Nov 10, 2015	20.51	20.62	20.43	20.61	549,532	+0.08(+0.37%)
Nov 09, 2015	20.75	20.75	20.46	20.54	3,569	-0.09(-0.46%)
Nov 06, 2015	20.69	20.69	20.45	20.63	11,768	-0.19(-0.91%)
Nov 05, 2015	20.83	20.93	20.77	20.82	20,721	+0.15(+0.73%)
Nov 04, 2015	20.98	21.00	20.65	20.67	11,144	-0.21(-1.01%)
Nov 03, 2015	20.66	20.91	20.66	20.88	56,218	+0.18(+0.87%)

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.