Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.34	17.50	17.26	17.50	16,845	+0.34(+1.97%)
Jan 28, 2016	17.38	17.38	17.14	17.16	62,206	-0.04(-0.25%)
Jan 27, 2016	17.39	17.39	17.12	17.20	53,500	-0.26(-1.49%)
Jan 26, 2016	17.43	17.48	17.37	17.46	30,838	+0.36(+2.09%)
Jan 25, 2016	17.23	17.35	17.09	17.11	21,008	-0.14(-0.80%)
Jan 22, 2016	17.07	17.30	17.03	17.24	43,184	+0.35(+2.07%)
Jan 21, 2016	16.74	17.03	16.74	16.89	60,344	+0.10(+0.60%)
Jan 20, 2016	16.92	16.95	16.44	16.79	224,963	-0.30(-1.77%)
Jan 19, 2016	17.23	17.23	17.04	17.10	3,184,404	+0.09(+0.55%)
Jan 15, 2016	16.91	17.00	17.00	17.00	10,979	-0.27(-1.58%)
Jan 14, 2016	17.19	17.33	17.15	17.28	30,076	+0.06(+0.35%)
Jan 13, 2016	17.51	17.53	17.18	17.22	18,873	-0.20(-1.13%)
Jan 12, 2016	17.42	17.42	17.37	17.41	30,876	-0.08(-0.45%)
Jan 11, 2016	17.49	17.52	17.38	17.49	13,557	+0.11(+0.62%)
Jan 08, 2016	17.71	17.71	17.38	17.38	22,303	-0.29(-1.67%)
Jan 07, 2016	17.72	17.79	17.61	17.68	13,414	-0.28(-1.56%)
Jan 06, 2016	17.90	18.01	17.88	17.96	25,586	-0.11(-0.60%)
Jan 05, 2016	17.89	18.09	17.89	18.07	23,800	+0.20(+1.14%)
Jan 04, 2016	17.82	17.86	17.74	17.86	10,024	-0.30(-1.68%)
Dec 31, 2015	18.17	18.17	18.17	18.17	8,477	-0.09(-0.52%)
Dec 30, 2015	18.36	18.36	18.23	18.26	27,746	-0.05(-0.26%)
Dec 29, 2015	18.28	18.33	18.28	18.31	7,489	+0.17(+0.92%)
Dec 28, 2015	18.10	18.14	18.01	18.14	34,645	+0.08(+0.46%)
Dec 24, 2015	18.04	18.06	18.06	18.06	74,632	-0.00(-0.00%)
Dec 23, 2015	18.06	18.10	17.98	18.06	461,454	+0.09(+0.51%)
Dec 22, 2015	17.91	17.97	17.89	17.97	23,008	+0.13(+0.71%)
Dec 21, 2015	17.92	17.94	17.77	17.84	23,883	-0.02(-0.11%)
Dec 18, 2015	17.89	17.89	17.82	17.86	9,353	-0.07(-0.40%)
Dec 17, 2015	18.01	18.01	17.87	17.93	10,630	-0.21(-1.18%)
Dec 16, 2015	17.87	18.14	17.87	18.14	16,478	+0.40(+2.25%)
Dec 15, 2015	17.72	17.79	17.70	17.74	11,462	+0.16(+0.89%)
Dec 14, 2015	17.53	17.59	17.34	17.59	79,404	+0.17(+0.98%)
Dec 11, 2015	17.43	17.52	17.39	17.42	48,513	-0.16(-0.93%)
Dec 10, 2015	17.72	17.73	17.57	17.58	8,865	-0.13(-0.73%)
Dec 09, 2015	17.84	17.86	17.63	17.71	26,869	-0.14(-0.80%)
Dec 08, 2015	17.82	17.85	17.75	17.85	12,435	-0.01(-0.08%)
Dec 07, 2015	17.88	17.89	17.79	17.87	31,790	-0.05(-0.28%)
Dec 04, 2015	17.63	17.93	17.63	17.92	9,695	+0.29(+1.64%)
Dec 03, 2015	17.79	17.79	17.62	17.63	28,751	-0.22(-1.22%)
Dec 02, 2015	18.24	18.24	17.84	17.84	15,662	-0.39(-2.15%)
Dec 01, 2015	18.15	18.24	18.13	18.24	28,247	+0.28(+1.55%)
Nov 30, 2015	17.95	18.02	17.95	17.96	29,548	-0.07(-0.39%)
Nov 27, 2015	17.98	18.03	17.98	18.03	1,975	+0.08(+0.45%)
Nov 25, 2015	17.92	17.95	17.95	17.95	16,264	+0.03(+0.15%)
Nov 24, 2015	17.90	17.92	17.75	17.92	16,537	+0.01(+0.05%)
Nov 23, 2015	18.03	18.03	17.91	17.91	6,434	-0.07(-0.37%)
Nov 20, 2015	18.01	18.01	17.95	17.98	3,373	+0.15(+0.85%)
Nov 19, 2015	17.79	17.89	17.79	17.83	27,506	+0.07(+0.41%)
Nov 18, 2015	17.63	17.76	17.55	17.76	15,085	+0.16(+0.91%)
Nov 17, 2015	17.67	17.68	17.56	17.60	9,357	+0.08(+0.45%)
Nov 16, 2015	17.34	17.54	17.34	17.52	12,718	+0.19(+1.08%)
Nov 13, 2015	17.55	17.55	17.33	17.33	12,132	-0.18(-1.03%)
Nov 12, 2015	17.52	17.54	17.48	17.51	8,092	-0.06(-0.37%)
Nov 11, 2015	17.72	17.72	17.55	17.57	13,193	+0.11(+0.61%)
Nov 10, 2015	17.55	17.55	17.47	17.47	4,391	+0.07(+0.38%)
Nov 09, 2015	17.72	17.72	17.37	17.40	11,153	-0.37(-2.06%)
Nov 06, 2015	17.83	17.84	17.70	17.77	27,253	-0.48(-2.62%)
Nov 05, 2015	18.27	18.27	18.12	18.24	11,390	+0.10(+0.55%)
Nov 04, 2015	18.34	18.34	18.14	18.14	4,995	-0.18(-0.97%)
Nov 03, 2015	18.24	18.36	18.24	18.32	3,386	-0.13(-0.70%)

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.