Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.74	18.18	17.57	18.17	427,283	+0.57(+3.23%)
Jan 28, 2016	17.86	17.90	17.37	17.60	209,121	-0.13(-0.75%)
Jan 27, 2016	18.30	18.47	17.64	17.74	458,500	-0.65(-3.55%)
Jan 26, 2016	18.44	18.57	18.14	18.39	167,924	+0.06(+0.31%)
Jan 25, 2016	18.49	18.72	18.30	18.33	173,418	-0.28(-1.53%)
Jan 22, 2016	18.30	18.66	18.02	18.62	215,590	+0.55(+3.04%)
Jan 21, 2016	18.59	18.59	18.04	18.07	228,983	-0.48(-2.60%)
Jan 20, 2016	17.86	18.77	17.84	18.55	311,247	+0.48(+2.67%)
Jan 19, 2016	18.57	18.80	17.91	18.07	358,121	-0.33(-1.80%)
Jan 15, 2016	17.82	18.40	18.40	18.40	348,478	+0.03(+0.15%)
Jan 14, 2016	18.27	18.72	17.85	18.37	406,572	+0.12(+0.67%)
Jan 13, 2016	18.60	18.87	18.13	18.25	320,759	-0.31(-1.68%)
Jan 12, 2016	17.92	18.62	17.87	18.56	301,870	+0.69(+3.87%)
Jan 11, 2016	18.16	18.19	17.46	17.87	371,310	-0.29(-1.62%)
Jan 08, 2016	18.86	19.15	18.12	18.16	382,022	-0.62(-3.33%)
Jan 07, 2016	18.76	18.94	18.56	18.79	267,573	-0.24(-1.24%)
Jan 06, 2016	19.10	19.39	18.99	19.02	260,931	-0.25(-1.28%)
Jan 05, 2016	19.49	19.63	19.25	19.27	255,732	-0.09(-0.44%)
Jan 04, 2016	19.86	19.90	19.14	19.36	428,972	-0.90(-4.44%)
Dec 31, 2015	20.45	20.26	20.26	20.26	122,178	-0.24(-1.16%)
Dec 30, 2015	20.74	20.76	20.32	20.49	104,556	-0.27(-1.28%)
Dec 29, 2015	20.72	20.94	20.52	20.76	94,507	+0.20(+0.97%)
Dec 28, 2015	20.49	20.67	20.41	20.56	134,285	+0.05(+0.23%)
Dec 24, 2015	20.46	20.51	20.51	20.51	69,273	-0.02(-0.09%)
Dec 23, 2015	20.64	20.82	20.41	20.53	198,615	-0.01(-0.05%)
Dec 22, 2015	20.68	20.68	20.27	20.54	110,656	-0.04(-0.18%)
Dec 21, 2015	20.52	20.71	20.34	20.58	236,048	+0.23(+1.12%)
Dec 18, 2015	20.68	20.73	20.33	20.35	1,085,438	-0.45(-2.14%)
Dec 17, 2015	21.61	21.63	20.77	20.80	289,506	-0.80(-3.73%)
Dec 16, 2015	21.25	21.64	21.13	21.60	281,553	+0.58(+2.75%)
Dec 15, 2015	20.53	21.07	20.53	21.02	826,651	+0.63(+3.06%)
Dec 14, 2015	20.16	20.58	20.06	20.40	277,014	+0.32(+1.60%)
Dec 11, 2015	20.06	20.60	19.97	20.08	314,779	-0.38(-1.85%)
Dec 10, 2015	20.35	20.56	20.29	20.45	237,347	+0.12(+0.61%)
Dec 09, 2015	20.25	20.72	20.25	20.33	283,160	-0.07(-0.32%)
Dec 08, 2015	20.11	20.52	20.11	20.40	208,205	+0.16(+0.80%)
Dec 07, 2015	20.35	20.54	20.18	20.24	288,441	-0.17(-0.83%)
Dec 04, 2015	20.22	20.63	20.14	20.41	212,533	+0.19(+0.94%)
Dec 03, 2015	20.27	20.61	20.12	20.22	241,600	-0.06(-0.28%)
Dec 02, 2015	20.80	20.83	20.23	20.27	190,900	-0.48(-2.33%)
Dec 01, 2015	20.42	20.81	20.31	20.76	220,591	+0.38(+1.86%)
Nov 30, 2015	20.77	20.77	20.25	20.38	348,597	-0.36(-1.74%)
Nov 27, 2015	20.74	20.88	18.94	20.74	72,650	+0.01(+0.05%)
Nov 25, 2015	20.43	20.73	20.73	20.73	99,897	+0.29(+1.44%)
Nov 24, 2015	20.27	20.53	19.94	20.44	170,473	+0.06(+0.28%)
Nov 23, 2015	20.45	20.69	20.30	20.38	204,041	-0.14(-0.69%)
Nov 20, 2015	20.30	20.55	20.30	20.52	239,881	+0.35(+1.74%)
Nov 19, 2015	20.33	20.33	20.00	20.17	161,205	-0.11(-0.56%)
Nov 18, 2015	19.68	20.31	19.52	20.28	240,433	+0.59(+2.98%)
Nov 17, 2015	19.62	20.06	19.42	19.70	217,913	+0.06(+0.29%)
Nov 16, 2015	19.25	19.70	19.13	19.64	173,732	+0.42(+2.17%)
Nov 13, 2015	19.17	19.59	19.02	19.22	164,912	-0.09(-0.44%)
Nov 12, 2015	19.45	19.67	19.20	19.31	187,633	-0.41(-2.07%)
Nov 11, 2015	19.99	20.05	19.68	19.72	118,269	-0.26(-1.28%)
Nov 10, 2015	19.83	20.15	19.76	19.97	204,529	+0.04(+0.19%)
Nov 09, 2015	19.87	20.04	19.40	19.93	213,538	-0.01(-0.05%)
Nov 06, 2015	19.68	19.97	19.31	19.94	207,206	+0.15(+0.77%)
Nov 05, 2015	19.58	19.87	19.41	19.79	217,382	+0.11(+0.58%)
Nov 04, 2015	19.88	19.90	19.53	19.68	382,389	-0.22(-1.09%)
Nov 03, 2015	20.01	20.90	19.41	19.90	1,723,902	+1.68(+9.20%)

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.