Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.85	19.03	18.83	19.03	170,579	+0.29(+1.55%)
Jan 28, 2016	18.87	18.87	18.62	18.74	86,165	+0.11(+0.59%)
Jan 27, 2016	18.72	18.92	18.60	18.63	126,761	-0.13(-0.67%)
Jan 26, 2016	18.54	18.76	18.52	18.76	161,891	+0.33(+1.79%)
Jan 25, 2016	18.56	18.62	18.42	18.43	342,618	-0.28(-1.47%)
Jan 22, 2016	18.59	18.72	18.59	18.70	220,351	+0.54(+2.99%)
Jan 21, 2016	18.01	18.27	17.87	18.16	530,989	+0.15(+0.83%)
Jan 20, 2016	18.07	18.09	17.68	18.01	189,717	-0.43(-2.35%)
Jan 19, 2016	18.59	18.59	18.31	18.45	404,797	+0.13(+0.69%)
Jan 15, 2016	18.32	18.32	18.32	18.32	220,070	-0.62(-3.28%)
Jan 14, 2016	18.81	19.04	18.69	18.94	649,208	+0.23(+1.22%)
Jan 13, 2016	19.09	19.18	18.67	18.71	2,052,315	-0.38(-2.01%)
Jan 12, 2016	19.16	19.16	18.90	19.10	205,705	+0.10(+0.53%)
Jan 11, 2016	19.15	19.15	18.84	19.00	93,341	+0.07(+0.37%)
Jan 08, 2016	19.25	19.25	18.92	18.92	253,017	-0.26(-1.37%)
Jan 07, 2016	19.22	19.33	19.11	19.19	160,739	-0.34(-1.75%)
Jan 06, 2016	19.45	19.59	19.44	19.53	151,111	-0.35(-1.78%)
Jan 05, 2016	19.89	19.91	19.76	19.88	91,351	-0.05(-0.28%)
Jan 04, 2016	19.95	19.96	19.69	19.94	216,285	-0.31(-1.55%)
Dec 31, 2015	20.40	20.25	20.25	20.25	271,051	-0.19(-0.92%)
Dec 30, 2015	20.55	20.59	20.44	20.44	785,341	-0.20(-0.99%)
Dec 29, 2015	20.58	20.69	20.57	20.65	146,253	+0.21(+1.04%)
Dec 28, 2015	20.46	20.46	20.32	20.43	115,794	-0.01(-0.04%)
Dec 24, 2015	20.42	20.44	20.44	20.44	78,696	-0.07(-0.35%)
Dec 23, 2015	20.37	20.52	20.35	20.51	122,172	+0.33(+1.62%)
Dec 22, 2015	20.08	20.19	20.02	20.19	163,157	+0.17(+0.87%)
Dec 21, 2015	20.14	20.16	19.94	20.01	117,144	+0.07(+0.33%)
Dec 18, 2015	20.16	20.21	19.92	19.95	236,420	-0.16(-0.77%)
Dec 17, 2015	20.34	20.34	20.10	20.10	154,444	-0.24(-1.18%)
Dec 16, 2015	20.19	20.39	20.09	20.34	1,070,538	+0.36(+1.83%)
Dec 15, 2015	19.98	20.09	19.94	19.98	223,141	+0.09(+0.43%)
Dec 14, 2015	19.92	19.94	19.67	19.89	120,897	+0.06(+0.31%)
Dec 11, 2015	19.95	19.98	19.82	19.83	112,804	-0.36(-1.81%)
Dec 10, 2015	20.29	20.31	20.20	20.20	101,131	-0.01(-0.04%)
Dec 09, 2015	20.27	20.43	20.13	20.20	400,025	-0.06(-0.31%)
Dec 08, 2015	20.23	20.32	20.20	20.27	258,772	-0.30(-1.47%)
Dec 07, 2015	20.68	20.68	20.50	20.57	117,871	-0.24(-1.16%)
Dec 04, 2015	20.58	20.82	20.58	20.81	70,103	+0.19(+0.94%)
Dec 03, 2015	20.84	20.84	20.58	20.62	142,397	-0.14(-0.67%)
Dec 02, 2015	20.89	20.89	20.69	20.75	134,306	-0.19(-0.91%)
Dec 01, 2015	20.89	20.96	20.86	20.94	244,548	+0.21(+1.03%)
Nov 30, 2015	20.74	20.79	20.70	20.73	70,437	+0.01(+0.04%)
Nov 27, 2015	20.74	20.76	20.70	20.72	61,285	-0.03(-0.15%)
Nov 25, 2015	20.72	20.75	20.75	20.75	57,998	+0.07(+0.34%)
Nov 24, 2015	20.55	20.73	20.54	20.68	92,491	+0.05(+0.23%)
Nov 23, 2015	20.74	20.76	20.62	20.64	151,169	-0.12(-0.60%)
Nov 20, 2015	20.91	20.91	20.75	20.76	66,760	-0.07(-0.34%)
Nov 19, 2015	20.79	20.90	20.79	20.83	114,638	+0.12(+0.58%)
Nov 18, 2015	20.55	20.71	20.55	20.71	132,400	+0.20(+0.96%)
Nov 17, 2015	20.58	20.62	20.50	20.51	95,771	+0.04(+0.19%)
Nov 16, 2015	20.25	20.48	20.25	20.48	63,107	+0.23(+1.13%)
Nov 13, 2015	20.28	20.34	20.20	20.25	66,783	-0.17(-0.85%)
Nov 12, 2015	20.44	20.52	20.41	20.42	149,525	-0.25(-1.19%)
Nov 11, 2015	20.74	20.75	20.65	20.67	80,346	+0.11(+0.55%)
Nov 10, 2015	20.48	20.60	20.47	20.55	1,575,566	-0.06(-0.30%)
Nov 09, 2015	20.72	20.72	20.52	20.62	2,032,531	-0.22(-1.04%)
Nov 06, 2015	20.87	20.87	20.74	20.83	330,517	-0.14(-0.67%)
Nov 05, 2015	21.06	21.06	20.92	20.97	75,435	-0.04(-0.18%)
Nov 04, 2015	21.13	21.13	20.95	21.01	57,256	-0.12(-0.59%)
Nov 03, 2015	20.99	21.17	20.97	21.14	133,454	+0.04(+0.18%)

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.