Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.34	17.14	16.34	17.14	76,232	+0.73(+4.45%)
Jan 28, 2016	16.76	16.86	16.33	16.41	35,096	-0.18(-1.08%)
Jan 27, 2016	17.00	17.00	16.52	16.59	35,819	-0.49(-2.87%)
Jan 26, 2016	17.00	17.20	16.85	17.08	48,908	+0.11(+0.65%)
Jan 25, 2016	17.50	17.61	16.93	16.97	24,940	-0.70(-3.96%)
Jan 22, 2016	17.47	17.68	17.35	17.67	62,453	+0.39(+2.26%)
Jan 21, 2016	17.31	17.70	17.10	17.28	36,576	+0.02(+0.12%)
Jan 20, 2016	16.87	17.39	16.51	17.26	109,667	+0.17(+0.99%)
Jan 19, 2016	17.87	17.87	16.87	17.09	71,994	-0.43(-2.45%)
Jan 15, 2016	17.45	17.52	17.52	17.52	67,000	-0.25(-1.41%)
Jan 14, 2016	17.51	17.92	17.23	17.77	75,168	+0.30(+1.72%)
Jan 13, 2016	18.53	18.78	17.17	17.47	61,207	-1.06(-5.72%)
Jan 12, 2016	18.57	18.64	18.02	18.53	121,251	+0.09(+0.49%)
Jan 11, 2016	18.86	18.86	18.26	18.44	60,969	-0.03(-0.16%)
Jan 08, 2016	18.44	18.70	18.13	18.47	60,578	+0.08(+0.44%)
Jan 07, 2016	18.86	18.86	18.16	18.39	104,031	-0.66(-3.46%)
Jan 06, 2016	19.07	19.36	18.95	19.05	81,716	-0.31(-1.60%)
Jan 05, 2016	19.61	20.00	19.25	19.36	75,125	-0.31(-1.58%)
Jan 04, 2016	20.00	20.07	19.25	19.67	117,320	-0.32(-1.60%)
Dec 31, 2015	20.87	19.99	19.99	19.99	97,600	-0.83(-3.99%)
Dec 30, 2015	21.77	21.78	20.77	20.82	63,305	-0.82(-3.79%)
Dec 29, 2015	21.49	21.70	21.00	21.64	84,976	+0.41(+1.93%)
Dec 28, 2015	21.82	21.82	21.09	21.23	33,800	-0.60(-2.75%)
Dec 24, 2015	22.08	21.83	21.83	21.83	68,500	-0.14(-0.64%)
Dec 23, 2015	21.36	22.12	21.24	21.97	54,648	+0.44(+2.04%)
Dec 22, 2015	21.36	21.57	21.14	21.53	91,130	+0.19(+0.89%)
Dec 21, 2015	21.80	21.96	20.58	21.34	96,803	-0.29(-1.34%)
Dec 18, 2015	20.77	21.78	20.57	21.63	113,819	+0.84(+4.04%)
Dec 17, 2015	20.49	21.17	20.25	20.79	119,388	+0.62(+3.07%)
Dec 16, 2015	19.84	21.06	19.72	20.17	200,531	+0.67(+3.44%)
Dec 15, 2015	19.03	19.50	18.90	19.50	41,904	+0.46(+2.42%)
Dec 14, 2015	19.11	19.21	18.71	19.04	50,799	+0.01(+0.05%)
Dec 11, 2015	18.67	19.30	18.67	19.03	47,584	-0.09(-0.47%)
Dec 10, 2015	19.28	19.47	18.84	19.12	36,363	-0.30(-1.54%)
Dec 09, 2015	19.61	20.17	19.24	19.42	45,986	-0.31(-1.57%)
Dec 08, 2015	20.16	20.27	19.58	19.73	29,110	-0.59(-2.90%)
Dec 07, 2015	20.59	20.59	20.17	20.32	28,798	-0.30(-1.45%)
Dec 04, 2015	20.45	20.69	20.19	20.62	29,388	+0.18(+0.88%)
Dec 03, 2015	20.54	20.93	20.16	20.44	25,055	-0.04(-0.20%)
Dec 02, 2015	20.66	20.97	20.35	20.48	41,922	-0.27(-1.30%)
Dec 01, 2015	21.22	21.22	20.74	20.75	55,517	-0.47(-2.21%)
Nov 30, 2015	21.49	21.80	21.17	21.22	68,323	-0.23(-1.07%)
Nov 27, 2015	21.55	21.60	21.36	21.45	23,995	-0.17(-0.79%)
Nov 25, 2015	21.21	21.62	21.62	21.62	26,300	+0.47(+2.22%)
Nov 24, 2015	21.30	21.37	21.01	21.15	38,524	-0.08(-0.38%)
Nov 23, 2015	21.65	21.71	21.05	21.23	37,808	-0.44(-2.03%)
Nov 20, 2015	21.67	21.82	21.18	21.67	29,887	+0.15(+0.70%)
Nov 19, 2015	21.70	21.75	21.39	21.52	45,892	-0.20(-0.92%)
Nov 18, 2015	21.62	21.94	21.60	21.72	59,222	+0.10(+0.46%)
Nov 17, 2015	21.86	22.26	21.60	21.62	37,083	-0.19(-0.87%)
Nov 16, 2015	21.73	21.95	21.63	21.81	43,157	+0.18(+0.83%)
Nov 13, 2015	21.66	21.90	21.58	21.63	26,541	-0.19(-0.87%)
Nov 12, 2015	22.58	22.63	21.81	21.82	23,440	-0.89(-3.92%)
Nov 11, 2015	22.89	23.17	22.65	22.71	37,220	-0.10(-0.44%)
Nov 10, 2015	22.80	22.95	22.59	22.81	55,229	-0.03(-0.13%)
Nov 09, 2015	23.24	23.33	22.67	22.84	37,481	-0.50(-2.14%)
Nov 06, 2015	24.01	24.01	23.20	23.34	95,728	-0.46(-1.93%)
Nov 05, 2015	24.03	24.21	23.60	23.80	21,403	-0.25(-1.04%)
Nov 04, 2015	23.40	24.08	23.28	24.05	30,930	+0.59(+2.51%)
Nov 03, 2015	23.28	23.61	23.27	23.46	38,269	-0.03(-0.13%)

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.