Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.19	19.41	19.16	19.40	8,695,815	+0.14(+0.70%)
Jan 28, 2016	19.41	19.44	19.10	19.27	6,848,474	-0.08(-0.41%)
Jan 27, 2016	19.41	19.63	19.29	19.35	16,421,862	-0.14(-0.70%)
Jan 26, 2016	19.24	19.49	19.23	19.48	6,110,604	+0.37(+1.92%)
Jan 25, 2016	19.20	19.28	19.09	19.12	7,132,418	-0.17(-0.87%)
Jan 22, 2016	19.24	19.34	19.17	19.28	18,123,370	+0.36(+1.90%)
Jan 21, 2016	18.73	19.02	18.57	18.93	10,504,048	+0.19(+1.02%)
Jan 20, 2016	18.77	18.81	18.39	18.73	9,721,646	-0.34(-1.80%)
Jan 19, 2016	19.14	19.22	18.93	19.08	9,815,757	+0.23(+1.23%)
Jan 15, 2016	18.88	18.85	18.85	18.85	14,077,778	-0.72(-3.67%)
Jan 14, 2016	19.38	19.64	19.24	19.56	14,902,481	+0.22(+1.15%)
Jan 13, 2016	19.82	19.86	19.28	19.34	8,185,087	-0.49(-2.49%)
Jan 12, 2016	19.85	19.89	19.63	19.83	11,326,734	+0.31(+1.59%)
Jan 11, 2016	19.68	19.69	19.37	19.52	9,916,365	+0.15(+0.78%)
Jan 08, 2016	19.81	19.83	19.33	19.37	7,986,110	-0.19(-0.98%)
Jan 07, 2016	19.56	19.78	19.52	19.56	16,356,320	-0.40(-2.00%)
Jan 06, 2016	19.77	20.01	19.73	19.96	9,244,764	-0.23(-1.15%)
Jan 05, 2016	20.18	20.23	20.01	20.19	10,123,589	-0.19(-0.94%)
Jan 04, 2016	20.42	20.44	20.12	20.38	7,447,422	-0.50(-2.41%)
Dec 31, 2015	21.08	20.89	20.89	20.89	8,438,867	-0.34(-1.62%)
Dec 30, 2015	21.34	21.36	21.21	21.23	3,064,103	-0.33(-1.55%)
Dec 29, 2015	21.45	21.59	21.43	21.56	2,518,962	+0.25(+1.16%)
Dec 28, 2015	21.30	21.35	21.20	21.32	2,328,736	-0.05(-0.22%)
Dec 24, 2015	21.36	21.37	21.37	21.37	1,116,597	+0.00(+0.00%)
Dec 23, 2015	21.14	21.37	21.14	21.37	2,993,924	+0.33(+1.55%)
Dec 22, 2015	20.97	21.06	20.85	21.04	7,330,440	+0.09(+0.42%)
Dec 21, 2015	21.17	21.20	20.83	20.95	4,554,779	+0.14(+0.69%)
Dec 18, 2015	20.90	20.96	20.79	20.81	9,331,787	-0.25(-1.17%)
Dec 17, 2015	21.28	21.29	21.04	21.05	7,791,801	-0.06(-0.30%)
Dec 16, 2015	20.96	21.19	20.81	21.12	11,251,327	+0.35(+1.69%)
Dec 15, 2015	20.80	20.87	20.69	20.77	9,064,152	+0.23(+1.13%)
Dec 14, 2015	20.62	20.67	20.35	20.54	10,582,466	-0.02(-0.12%)
Dec 11, 2015	20.71	20.76	20.54	20.56	7,528,238	-0.50(-2.39%)
Dec 10, 2015	21.11	21.21	21.03	21.06	3,224,582	+0.01(+0.04%)
Dec 09, 2015	21.14	21.32	20.91	21.05	8,236,937	-0.10(-0.45%)
Dec 08, 2015	21.13	21.22	21.03	21.15	3,976,979	-0.37(-1.74%)
Dec 07, 2015	21.51	21.54	21.40	21.52	6,127,876	+0.05(+0.22%)
Dec 04, 2015	21.20	21.50	21.19	21.48	7,689,212	+0.21(+0.97%)
Dec 03, 2015	21.47	21.49	21.16	21.27	25,528,156	-0.13(-0.60%)
Dec 02, 2015	21.52	21.57	21.35	21.40	11,362,658	-0.35(-1.61%)
Dec 01, 2015	21.82	21.83	21.63	21.75	12,170,168	+0.02(+0.07%)
Nov 30, 2015	21.80	21.84	21.72	21.73	6,051,882	+0.06(+0.29%)
Nov 27, 2015	21.63	21.70	21.62	21.67	2,451,888	+0.22(+1.04%)
Nov 25, 2015	21.36	21.45	21.45	21.45	3,206,972	+0.28(+1.32%)
Nov 24, 2015	21.05	21.20	21.00	21.17	3,392,281	-0.14(-0.67%)
Nov 23, 2015	21.37	21.42	21.23	21.31	3,631,056	-0.11(-0.52%)
Nov 20, 2015	21.59	21.62	21.41	21.42	8,149,525	-0.10(-0.44%)
Nov 19, 2015	21.51	21.63	21.48	21.52	5,878,140	+0.22(+1.05%)
Nov 18, 2015	21.18	21.33	21.11	21.29	5,290,099	+0.26(+1.21%)
Nov 17, 2015	21.09	21.18	20.99	21.04	10,427,312	+0.10(+0.46%)
Nov 16, 2015	20.80	20.95	20.76	20.94	4,512,902	+0.17(+0.81%)
Nov 13, 2015	20.83	20.86	20.67	20.78	4,300,933	-0.21(-0.99%)
Nov 12, 2015	20.98	21.15	20.93	20.98	6,625,838	-0.14(-0.68%)
Nov 11, 2015	21.23	21.25	21.08	21.13	4,414,490	+0.06(+0.30%)
Nov 10, 2015	20.97	21.09	20.91	21.06	4,468,731	-0.06(-0.26%)
Nov 09, 2015	21.31	21.32	21.03	21.12	4,803,409	-0.35(-1.63%)
Nov 06, 2015	21.43	21.49	21.29	21.47	3,256,851	+0.01(+0.04%)
Nov 05, 2015	21.54	21.57	21.37	21.46	3,477,430	+0.05(+0.22%)
Nov 04, 2015	21.58	21.59	21.31	21.41	4,661,966	-0.38(-1.76%)
Nov 03, 2015	21.73	21.85	21.66	21.80	3,214,092	-0.15(-0.69%)

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.