Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.34	18.96	18.34	18.65	1,395,591	+0.36(+1.95%)
Jan 28, 2016	18.81	18.81	18.27	18.29	906,024	-0.25(-1.37%)
Jan 27, 2016	18.81	18.98	18.47	18.55	621,750	-0.35(-1.86%)
Jan 26, 2016	18.62	18.95	18.51	18.90	1,023,535	+0.40(+2.18%)
Jan 25, 2016	19.10	19.21	18.45	18.50	1,178,212	-0.70(-3.66%)
Jan 22, 2016	19.33	19.51	18.85	19.20	1,297,735	+0.14(+0.72%)
Jan 21, 2016	18.87	19.39	18.45	19.06	751,422	+0.21(+1.14%)
Jan 20, 2016	18.49	19.08	18.14	18.85	1,063,437	-0.05(-0.24%)
Jan 19, 2016	19.37	19.42	18.60	18.89	830,405	-0.28(-1.44%)
Jan 15, 2016	18.89	19.17	19.17	19.17	761,251	-0.34(-1.72%)
Jan 14, 2016	19.30	19.69	18.93	19.51	626,809	+0.31(+1.62%)
Jan 13, 2016	20.10	20.24	19.13	19.20	747,689	-0.82(-4.07%)
Jan 12, 2016	19.95	20.17	19.77	20.01	950,557	+0.14(+0.69%)
Jan 11, 2016	19.84	20.03	19.70	19.87	981,070	+0.04(+0.21%)
Jan 08, 2016	20.03	20.48	19.74	19.83	973,775	-0.12(-0.59%)
Jan 07, 2016	20.29	20.48	19.87	19.95	859,228	-0.70(-3.38%)
Jan 06, 2016	20.39	20.66	20.28	20.65	1,009,119	-0.05(-0.25%)
Jan 05, 2016	20.55	21.07	20.48	20.70	762,274	+0.28(+1.35%)
Jan 04, 2016	20.29	20.49	20.13	20.42	1,108,205	-0.24(-1.16%)
Dec 31, 2015	20.92	20.66	20.66	20.66	526,084	-0.37(-1.74%)
Dec 30, 2015	21.03	21.38	21.00	21.03	544,112	-0.06(-0.27%)
Dec 29, 2015	21.20	21.39	20.86	21.09	622,628	-0.05(-0.22%)
Dec 28, 2015	20.94	21.16	20.74	21.13	514,916	+0.18(+0.85%)
Dec 24, 2015	20.70	20.95	20.95	20.95	195,711	+0.17(+0.81%)
Dec 23, 2015	20.66	20.93	20.52	20.78	402,784	+0.21(+1.02%)
Dec 22, 2015	20.49	20.67	20.30	20.58	488,158	+0.10(+0.47%)
Dec 21, 2015	20.53	20.53	20.30	20.48	846,669	+0.06(+0.27%)
Dec 18, 2015	20.91	21.05	20.39	20.42	2,009,582	-0.65(-3.09%)
Dec 17, 2015	21.18	21.29	20.84	21.07	819,108	-0.02(-0.07%)
Dec 16, 2015	20.84	21.17	20.76	21.09	865,889	+0.43(+2.07%)
Dec 15, 2015	20.51	20.77	20.39	20.66	828,138	+0.29(+1.40%)
Dec 14, 2015	20.50	20.65	20.33	20.38	1,361,799	-0.06(-0.30%)
Dec 11, 2015	20.33	20.71	20.33	20.44	1,608,865	-0.19(-0.94%)
Dec 10, 2015	20.51	20.71	20.51	20.63	787,993	+0.07(+0.35%)
Dec 09, 2015	20.38	20.66	20.35	20.56	1,325,350	+0.14(+0.67%)
Dec 08, 2015	20.40	20.67	20.12	20.42	1,536,856	-0.08(-0.40%)
Dec 07, 2015	20.36	20.82	19.99	20.50	1,546,797	+0.07(+0.32%)
Dec 04, 2015	20.21	20.73	20.06	20.44	3,028,459	+0.06(+0.30%)
Dec 03, 2015	20.77	21.01	19.98	20.38	8,277,139	-3.29(-13.90%)
Dec 02, 2015	23.97	24.00	23.44	23.67	2,342,991	-0.23(-0.96%)
Dec 01, 2015	23.99	24.07	23.66	23.90	1,317,862	+0.03(+0.13%)
Nov 30, 2015	23.94	24.08	23.71	23.87	1,162,639	-0.05(-0.21%)
Nov 27, 2015	24.13	24.18	23.82	23.92	392,497	-0.23(-0.95%)
Nov 25, 2015	24.14	24.15	24.15	24.15	1,584,730	+0.13(+0.53%)
Nov 24, 2015	23.82	24.09	23.75	24.02	1,317,830	+0.22(+0.94%)
Nov 23, 2015	24.02	24.13	23.75	23.80	740,237	-0.15(-0.62%)
Nov 20, 2015	24.81	24.81	23.89	23.94	890,391	-0.70(-2.85%)
Nov 19, 2015	24.86	25.16	24.39	24.65	703,439	-0.26(-1.06%)
Nov 18, 2015	24.09	24.94	23.85	24.91	1,227,377	+0.99(+4.13%)
Nov 17, 2015	23.68	24.20	23.62	23.92	1,483,376	+0.31(+1.29%)
Nov 16, 2015	23.44	24.37	23.37	23.62	1,544,580	+0.41(+1.78%)
Nov 13, 2015	23.81	23.81	23.17	23.20	621,373	-0.74(-3.08%)
Nov 12, 2015	23.96	24.09	23.88	23.94	624,501	-0.24(-1.01%)
Nov 11, 2015	24.48	25.11	22.67	24.19	536,745	-0.28(-1.14%)
Nov 10, 2015	24.16	24.53	24.11	24.47	532,952	+0.19(+0.77%)
Nov 09, 2015	24.40	24.46	24.10	24.28	465,134	-0.13(-0.55%)
Nov 06, 2015	24.31	24.52	24.25	24.42	410,239	+0.00(+0.00%)
Nov 05, 2015	24.34	24.52	24.26	24.42	677,078	+0.18(+0.76%)
Nov 04, 2015	24.97	25.32	24.16	24.23	1,053,239	-0.72(-2.88%)
Nov 03, 2015	24.59	24.96	24.31	24.95	644,274	+0.29(+1.16%)

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.