Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.86	19.85	18.86	19.76	76,176	+0.98(+5.22%)
Jan 28, 2016	19.12	19.13	18.67	18.78	39,667	-0.12(-0.63%)
Jan 27, 2016	19.31	19.31	18.86	18.90	65,918	-0.40(-2.07%)
Jan 26, 2016	19.05	19.57	18.90	19.30	30,769	+0.38(+2.01%)
Jan 25, 2016	19.26	19.28	18.86	18.92	40,209	-0.34(-1.77%)
Jan 22, 2016	19.32	19.44	18.97	19.26	64,964	+0.43(+2.28%)
Jan 21, 2016	19.52	19.66	18.83	18.83	49,300	-0.75(-3.83%)
Jan 20, 2016	18.59	19.73	18.27	19.58	73,468	+0.67(+3.54%)
Jan 19, 2016	20.21	20.22	18.77	18.91	92,009	-1.12(-5.59%)
Jan 15, 2016	19.54	20.03	20.03	20.03	62,500	-0.01(-0.05%)
Jan 14, 2016	19.85	20.18	19.26	20.04	60,217	+0.24(+1.21%)
Jan 13, 2016	21.52	21.54	19.56	19.80	83,954	-1.72(-7.99%)
Jan 12, 2016	21.10	21.59	20.86	21.52	54,968	+0.74(+3.56%)
Jan 11, 2016	20.83	21.23	20.39	20.78	77,519	+0.00(+0.00%)
Jan 08, 2016	20.56	21.30	20.09	20.78	95,350	+1.04(+5.27%)
Jan 07, 2016	20.02	20.30	19.64	19.74	56,999	-0.57(-2.81%)
Jan 06, 2016	19.87	20.48	19.82	20.31	76,888	+0.25(+1.25%)
Jan 05, 2016	19.82	20.23	19.62	20.06	69,540	+0.20(+1.01%)
Jan 04, 2016	20.40	20.68	19.76	19.86	68,491	-1.03(-4.93%)
Dec 31, 2015	21.35	20.89	20.89	20.89	50,600	-0.56(-2.61%)
Dec 30, 2015	21.44	21.70	21.35	21.45	60,323	-0.09(-0.42%)
Dec 29, 2015	21.41	21.82	21.15	21.54	44,679	+0.18(+0.84%)
Dec 28, 2015	21.47	21.53	20.84	21.36	53,669	-0.12(-0.56%)
Dec 24, 2015	21.42	21.48	21.48	21.48	8,800	+0.07(+0.33%)
Dec 23, 2015	21.25	21.53	21.14	21.41	46,507	+0.28(+1.33%)
Dec 22, 2015	21.29	21.34	20.60	21.13	58,235	-0.08(-0.38%)
Dec 21, 2015	20.97	21.28	20.27	21.21	113,572	+0.19(+0.90%)
Dec 18, 2015	21.65	21.74	20.77	21.02	128,289	-0.82(-3.75%)
Dec 17, 2015	21.72	22.09	21.41	21.84	108,808	+0.24(+1.11%)
Dec 16, 2015	21.73	21.90	21.24	21.60	75,301	-0.10(-0.46%)
Dec 15, 2015	21.58	21.80	21.32	21.70	88,524	+0.23(+1.07%)
Dec 14, 2015	21.63	21.85	20.97	21.47	66,101	+0.04(+0.19%)
Dec 11, 2015	21.96	22.06	21.31	21.43	89,479	-0.94(-4.20%)
Dec 10, 2015	21.71	22.42	21.62	22.37	88,127	+0.74(+3.42%)
Dec 09, 2015	22.01	22.20	21.42	21.63	92,378	-0.53(-2.39%)
Dec 08, 2015	22.32	22.68	22.12	22.16	44,071	-0.39(-1.73%)
Dec 07, 2015	23.21	23.30	22.34	22.55	92,424	-0.92(-3.92%)
Dec 04, 2015	23.53	23.72	23.10	23.47	61,965	+0.07(+0.30%)
Dec 03, 2015	24.03	24.28	23.27	23.40	73,116	-0.66(-2.74%)
Dec 02, 2015	24.31	24.32	23.93	24.06	37,202	-0.29(-1.19%)
Dec 01, 2015	24.18	24.54	23.96	24.35	46,667	+0.19(+0.79%)
Nov 30, 2015	24.56	24.85	24.12	24.16	64,022	-0.40(-1.63%)
Nov 27, 2015	24.84	24.89	24.52	24.56	11,286	-0.10(-0.41%)
Nov 25, 2015	24.39	24.66	24.66	24.66	28,500	+0.39(+1.61%)
Nov 24, 2015	24.06	24.47	23.76	24.27	46,067	+0.26(+1.08%)
Nov 23, 2015	23.59	24.14	23.59	24.01	35,747	+0.39(+1.65%)
Nov 20, 2015	23.65	23.86	23.37	23.62	62,644	+0.11(+0.47%)
Nov 19, 2015	23.53	23.82	23.36	23.51	67,865	-0.08(-0.34%)
Nov 18, 2015	22.94	23.59	22.76	23.59	102,287	+0.64(+2.79%)
Nov 17, 2015	23.25	23.55	22.85	22.95	93,960	-0.30(-1.29%)
Nov 16, 2015	23.05	23.50	22.78	23.25	125,489	+0.26(+1.13%)
Nov 13, 2015	23.20	23.48	22.88	22.99	104,122	-0.38(-1.63%)
Nov 12, 2015	23.95	23.95	23.30	23.37	52,518	-0.68(-2.83%)
Nov 11, 2015	24.46	24.50	24.00	24.05	60,480	-0.26(-1.07%)
Nov 10, 2015	24.75	24.92	24.09	24.31	85,676	-0.47(-1.90%)
Nov 09, 2015	26.07	26.45	24.69	24.78	91,175	-1.36(-5.20%)
Nov 06, 2015	25.85	26.31	25.65	26.14	91,884	+0.31(+1.20%)
Nov 05, 2015	25.96	27.19	25.51	25.83	105,849	+0.50(+1.97%)
Nov 04, 2015	25.42	25.62	24.74	25.33	66,810	-0.03(-0.12%)
Nov 03, 2015	25.00	25.73	24.95	25.36	134,944	+0.36(+1.44%)

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.