Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.10	20.24	20.05	20.21	9,823	+0.48(+2.43%)
Jan 28, 2016	19.63	19.73	19.47	19.73	1,837,588	+0.29(+1.49%)
Jan 27, 2016	19.48	19.81	19.33	19.44	97,536	-0.08(-0.44%)
Jan 26, 2016	19.47	19.53	19.44	19.52	182,859	+0.36(+1.91%)
Jan 25, 2016	19.18	19.34	19.06	19.16	43,324	-0.15(-0.79%)
Jan 22, 2016	19.39	19.56	19.25	19.31	1,712	+0.20(+1.06%)
Jan 21, 2016	18.87	19.11	18.87	19.11	2,252	+0.49(+2.63%)
Jan 20, 2016	18.62	18.62	18.62	18.62	1,045	-0.23(-1.22%)
Jan 19, 2016	19.64	19.64	18.85	18.85	5,443	-0.54(-2.78%)
Jan 15, 2016	19.39	19.39	19.39	19.39	100	-0.34(-1.73%)
Jan 14, 2016	19.73	19.73	19.73	19.73	101	+0.21(+1.08%)
Jan 13, 2016	20.05	20.13	19.48	19.52	47,533	-0.35(-1.76%)
Jan 12, 2016	19.79	19.87	19.79	19.87	705	-0.29(-1.42%)
Jan 11, 2016	20.32	20.32	20.14	20.16	1,335	-0.25(-1.25%)
Jan 08, 2016	20.44	20.44	20.41	20.41	200	-0.30(-1.45%)
Jan 07, 2016	20.81	20.97	20.69	20.71	14,811	-0.40(-1.89%)
Jan 06, 2016	21.16	21.19	21.10	21.11	2,233	-0.54(-2.49%)
Jan 05, 2016	21.55	21.66	21.55	21.65	2,596	+0.02(+0.09%)
Jan 04, 2016	21.44	21.65	21.44	21.63	2,432	-0.20(-0.92%)
Dec 31, 2015	21.89	21.83	21.83	21.83	92,700	-0.06(-0.27%)
Dec 30, 2015	22.10	22.14	21.86	21.89	897,802	-0.27(-1.22%)
Dec 29, 2015	22.20	22.25	22.03	22.16	111,196	-0.20(-0.89%)
Dec 28, 2015	22.41	22.44	22.27	22.36	197,223	-0.26(-1.15%)
Dec 24, 2015	22.61	22.62	22.62	22.62	800	-0.04(-0.18%)
Dec 23, 2015	22.45	22.66	22.45	22.66	118,338	+0.60(+2.72%)
Dec 22, 2015	21.68	22.07	21.66	22.06	1,221,672	+0.45(+2.11%)
Dec 21, 2015	21.66	21.74	21.49	21.61	1,394,553	+0.12(+0.54%)
Dec 18, 2015	21.50	22.55	20.66	21.49	1,461,198	-0.31(-1.42%)
Dec 17, 2015	22.12	22.12	21.80	21.80	788,322	-0.54(-2.42%)
Dec 16, 2015	22.13	22.37	21.93	22.34	31,560	+0.34(+1.55%)
Dec 15, 2015	21.94	22.09	21.87	22.00	43,735	+0.44(+2.04%)
Dec 14, 2015	21.50	21.62	21.42	21.56	8,670	-0.13(-0.60%)
Dec 11, 2015	21.82	21.95	21.64	21.69	293,347	-0.45(-2.03%)
Dec 10, 2015	22.15	22.34	22.12	22.14	339,543	+0.06(+0.28%)
Dec 09, 2015	22.45	22.45	22.08	22.08	92,313	-0.15(-0.68%)
Dec 08, 2015	22.24	22.24	22.17	22.23	2,160	-0.74(-3.22%)
Dec 04, 2015	22.88	23.02	22.76	22.97	1	+0.36(+1.59%)
Dec 03, 2015	22.80	22.80	22.48	22.61	81,830	-0.24(-1.05%)
Dec 02, 2015	23.31	23.31	22.83	22.85	8,822	-0.44(-1.88%)
Dec 01, 2015	23.27	23.29	23.27	23.29	1,329	+0.04(+0.16%)
Nov 30, 2015	23.35	23.35	23.25	23.25	1,223	+0.02(+0.09%)
Nov 27, 2015	23.23	23.23	23.23	23.23	402	-0.15(-0.64%)
Nov 25, 2015	23.38	23.38	23.38	23.38	1,100	+0.15(+0.64%)
Nov 24, 2015	23.09	23.23	23.08	23.23	1,709	+0.23(+1.00%)
Nov 23, 2015	23.01	23.01	23.00	23.00	3,604	+0.07(+0.29%)
Nov 20, 2015	22.93	22.93	22.93	22.93	892	+0.09(+0.41%)
Nov 19, 2015	22.84	22.84	22.84	22.84	429	+0.16(+0.73%)
Nov 18, 2015	22.63	22.68	22.63	22.68	2,493	+0.39(+1.73%)
Nov 17, 2015	22.31	22.31	22.29	22.29	247	-0.10(-0.45%)
Nov 16, 2015	22.38	22.39	22.34	22.39	13,943	+0.37(+1.68%)
Nov 13, 2015	22.00	22.02	22.00	22.02	3,305	-0.27(-1.21%)
Nov 12, 2015	22.29	22.29	22.29	22.29	617	-0.37(-1.63%)
Nov 11, 2015	22.61	22.66	22.61	22.66	256	-0.05(-0.22%)
Nov 10, 2015	22.71	22.71	22.71	22.71	199	+0.06(+0.26%)
Nov 09, 2015	22.61	22.65	22.61	22.65	1,900	-0.45(-1.95%)
Nov 06, 2015	23.10	23.10	23.10	23.10	220	+0.00(+0.00%)
Nov 05, 2015	23.10	23.10	23.10	23.10	101	-0.12(-0.52%)
Nov 04, 2015	23.28	23.29	23.18	23.22	6,900	-0.18(-0.77%)
Nov 03, 2015	23.40	23.40	23.40	23.40	221	+0.23(+0.99%)

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.