Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.09	17.17	16.91	17.06	17,324	-0.03(-0.17%)
Jan 28, 2016	16.74	17.42	16.74	17.09	26,296	+0.18(+1.05%)
Jan 27, 2016	17.08	17.13	16.76	16.91	30,928	-0.05(-0.30%)
Jan 26, 2016	16.89	16.98	16.70	16.97	40,922	+0.17(+1.01%)
Jan 25, 2016	17.09	17.32	16.80	16.80	27,568	-0.49(-2.86%)
Jan 22, 2016	17.42	17.42	17.25	17.29	13,526	-0.09(-0.51%)
Jan 21, 2016	17.87	17.87	17.36	17.38	24,259	-0.46(-2.57%)
Jan 20, 2016	17.94	17.94	17.28	17.84	26,534	-0.08(-0.45%)
Jan 19, 2016	18.34	18.50	17.78	17.92	30,031	-0.33(-1.82%)
Jan 15, 2016	18.09	18.25	18.25	18.25	22,754	-0.03(-0.16%)
Jan 14, 2016	18.46	18.56	18.10	18.28	9,780	-0.07(-0.40%)
Jan 13, 2016	18.48	18.58	18.09	18.35	50,039	-0.12(-0.64%)
Jan 12, 2016	19.10	19.20	18.19	18.47	22,518	-0.58(-3.06%)
Jan 11, 2016	19.31	19.40	19.06	19.06	10,744	-0.04(-0.23%)
Jan 08, 2016	19.31	19.34	19.09	19.10	16,488	-0.02(-0.12%)
Jan 07, 2016	19.34	19.57	19.10	19.12	17,934	-0.51(-2.59%)
Jan 06, 2016	19.62	19.93	19.55	19.63	23,086	-0.10(-0.49%)
Jan 05, 2016	19.74	19.82	19.68	19.73	17,450	+0.06(+0.30%)
Jan 04, 2016	19.33	19.84	19.33	19.67	15,246	+0.03(+0.15%)
Dec 31, 2015	19.92	19.64	19.64	19.64	27,765	-0.28(-1.41%)
Dec 30, 2015	20.06	20.40	19.90	19.92	17,208	-0.39(-1.93%)
Dec 29, 2015	19.92	20.33	19.87	20.31	8,406	+0.55(+2.76%)
Dec 28, 2015	19.49	19.96	19.49	19.76	25,613	+0.22(+1.13%)
Dec 24, 2015	19.61	19.54	19.54	19.54	3,927	-0.03(-0.15%)
Dec 23, 2015	19.20	19.72	19.13	19.57	24,985	+0.05(+0.26%)
Dec 22, 2015	19.65	19.86	19.34	19.52	18,004	-0.18(-0.90%)
Dec 21, 2015	19.62	20.04	19.62	19.70	6,082	+0.07(+0.38%)
Dec 18, 2015	19.63	19.68	19.33	19.62	23,940	-0.19(-0.97%)
Dec 17, 2015	20.15	20.15	19.69	19.82	8,847	-0.13(-0.63%)
Dec 16, 2015	20.46	20.46	19.80	19.94	2,926	-0.52(-2.53%)
Dec 15, 2015	20.06	20.85	20.06	20.46	12,269	+0.51(+2.55%)
Dec 14, 2015	20.72	20.72	19.82	19.95	17,734	-0.80(-3.84%)
Dec 11, 2015	21.05	21.09	20.74	20.75	15,482	-0.49(-2.29%)
Dec 10, 2015	21.25	21.32	21.01	21.23	21,781	+0.04(+0.17%)
Dec 09, 2015	20.97	21.30	20.75	21.20	17,887	+0.16(+0.74%)
Dec 08, 2015	21.02	21.14	20.93	21.04	17,206	-0.02(-0.11%)
Dec 07, 2015	20.92	21.17	20.69	21.06	20,702	+0.05(+0.24%)
Dec 04, 2015	20.85	21.31	20.73	21.01	20,725	+0.32(+1.56%)
Dec 03, 2015	21.34	21.34	20.69	20.69	10,000	-0.69(-3.22%)
Dec 02, 2015	21.45	21.51	21.12	21.38	10,759	-0.10(-0.48%)
Dec 01, 2015	21.69	21.82	20.73	21.48	24,277	-0.10(-0.48%)
Nov 30, 2015	21.45	21.61	21.34	21.58	13,683	+0.21(+0.96%)
Nov 27, 2015	21.38	21.38	20.65	21.38	13,140	-0.07(-0.34%)
Nov 25, 2015	20.96	21.45	21.45	21.45	35,177	+0.48(+2.27%)
Nov 24, 2015	20.65	21.08	20.57	20.98	20,121	+0.18(+0.85%)
Nov 23, 2015	21.23	21.23	20.35	20.80	26,963	-0.45(-2.11%)
Nov 20, 2015	21.09	21.25	21.09	21.25	8,923	+0.13(+0.63%)
Nov 19, 2015	21.04	21.23	20.98	21.12	8,472	+0.02(+0.10%)
Nov 18, 2015	20.83	21.16	20.76	21.09	12,286	+0.30(+1.45%)
Nov 17, 2015	20.82	20.87	20.72	20.79	25,283	+0.05(+0.25%)
Nov 16, 2015	20.87	20.87	20.58	20.74	29,696	-0.12(-0.60%)
Nov 13, 2015	20.96	20.96	20.73	20.87	21,494	-0.10(-0.46%)
Nov 12, 2015	20.98	21.12	20.94	20.96	9,814	-0.14(-0.68%)
Nov 11, 2015	21.13	21.27	21.08	21.10	14,582	-0.01(-0.05%)
Nov 10, 2015	21.01	21.22	21.01	21.12	14,879	+0.07(+0.31%)
Nov 09, 2015	21.12	21.19	21.02	21.05	12,073	-0.06(-0.28%)
Nov 06, 2015	20.87	21.25	20.24	21.11	14,447	+0.13(+0.63%)
Nov 05, 2015	21.01	21.05	20.84	20.98	19,682	-0.04(-0.21%)
Nov 04, 2015	21.29	21.29	20.92	21.02	20,968	-0.19(-0.90%)
Nov 03, 2015	20.92	21.27	20.92	21.21	28,467	+0.07(+0.31%)

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.