Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.51	16.90	16.23	16.90	2,258,833	+0.38(+2.30%)
Jan 28, 2016	16.63	16.72	16.17	16.52	1,187,279	+0.09(+0.58%)
Jan 27, 2016	16.43	16.82	16.28	16.42	2,044,059	-0.07(-0.43%)
Jan 26, 2016	16.12	16.49	16.12	16.49	1,848,892	+0.50(+3.15%)
Jan 25, 2016	16.48	16.50	15.98	15.99	1,484,457	-0.58(-3.51%)
Jan 22, 2016	16.42	16.62	16.15	16.57	1,491,457	+0.35(+2.18%)
Jan 21, 2016	16.47	16.68	16.21	16.22	1,563,014	-0.26(-1.57%)
Jan 20, 2016	16.44	16.69	16.17	16.48	1,684,982	-0.31(-1.87%)
Jan 19, 2016	17.07	17.16	16.74	16.79	1,148,473	-0.01(-0.05%)
Jan 15, 2016	16.52	16.80	16.80	16.80	1,380,049	-0.22(-1.29%)
Jan 14, 2016	16.98	17.23	16.75	17.02	1,076,648	+0.24(+1.41%)
Jan 13, 2016	17.41	17.54	16.70	16.79	918,417	-0.57(-3.26%)
Jan 12, 2016	17.35	17.49	17.12	17.35	1,387,208	+0.06(+0.36%)
Jan 11, 2016	17.33	17.51	17.18	17.29	1,191,550	+0.09(+0.55%)
Jan 08, 2016	17.71	17.73	17.19	17.19	2,013,592	-0.39(-2.24%)
Jan 07, 2016	17.81	18.04	17.56	17.59	1,067,123	-0.53(-2.95%)
Jan 06, 2016	17.96	18.25	17.83	18.12	1,240,635	-0.14(-0.77%)
Jan 05, 2016	18.19	18.67	18.00	18.26	1,240,671	+0.15(+0.82%)
Jan 04, 2016	18.52	18.52	18.04	18.11	1,469,239	-0.62(-3.32%)
Dec 31, 2015	19.02	18.74	18.74	18.74	973,793	-0.31(-1.65%)
Dec 30, 2015	19.24	19.26	19.03	19.05	998,564	-0.20(-1.02%)
Dec 29, 2015	19.25	19.32	19.06	19.25	701,284	+0.15(+0.78%)
Dec 28, 2015	18.94	19.66	18.90	19.10	596,793	+0.02(+0.12%)
Dec 24, 2015	19.03	19.07	19.07	19.07	353,597	+0.08(+0.41%)
Dec 23, 2015	18.92	19.03	18.77	18.99	602,165	+0.17(+0.92%)
Dec 22, 2015	18.86	18.99	18.54	18.82	618,451	+0.02(+0.13%)
Dec 21, 2015	18.68	18.84	18.52	18.80	935,617	+0.20(+1.06%)
Dec 18, 2015	18.74	18.76	18.36	18.60	5,766,651	-0.25(-1.33%)
Dec 17, 2015	19.09	19.12	18.81	18.85	1,571,038	-0.13(-0.70%)
Dec 16, 2015	19.28	19.28	18.69	18.99	1,430,972	-0.13(-0.68%)
Dec 15, 2015	18.87	19.24	18.83	19.12	757,666	+0.45(+2.42%)
Dec 14, 2015	18.69	18.86	18.52	18.66	1,032,172	-0.01(-0.04%)
Dec 11, 2015	18.72	18.90	18.56	18.67	884,048	-0.34(-1.78%)
Dec 10, 2015	19.01	19.19	18.85	19.01	719,419	-0.03(-0.17%)
Dec 09, 2015	19.28	19.40	18.91	19.04	1,025,211	-0.25(-1.30%)
Dec 08, 2015	19.59	19.69	19.25	19.29	1,070,268	-0.50(-2.54%)
Dec 07, 2015	20.01	20.06	19.62	19.80	803,206	-0.29(-1.45%)
Dec 04, 2015	19.73	20.11	19.67	20.09	939,788	+0.44(+2.24%)
Dec 03, 2015	20.01	20.06	19.59	19.65	852,795	-0.22(-1.11%)
Dec 02, 2015	20.51	20.53	19.82	19.87	1,349,285	-0.58(-2.85%)
Dec 01, 2015	20.41	20.51	20.18	20.45	883,534	+0.13(+0.66%)
Nov 30, 2015	20.50	20.53	20.29	20.32	956,209	-0.06(-0.31%)
Nov 27, 2015	20.36	20.43	20.14	20.38	455,831	+0.02(+0.08%)
Nov 25, 2015	20.50	20.36	20.36	20.36	457,387	-0.09(-0.46%)
Nov 24, 2015	20.26	20.53	20.20	20.46	499,833	+0.03(+0.15%)
Nov 23, 2015	20.35	20.71	20.28	20.43	663,939	+0.09(+0.46%)
Nov 20, 2015	20.34	20.53	20.29	20.33	748,279	+0.06(+0.31%)
Nov 19, 2015	20.22	20.35	20.15	20.27	482,838	+0.02(+0.12%)
Nov 18, 2015	20.06	20.24	19.69	20.24	648,286	+0.28(+1.38%)
Nov 17, 2015	20.06	20.22	19.88	19.97	724,251	-0.02(-0.12%)
Nov 16, 2015	19.62	20.00	19.55	19.99	532,200	+0.36(+1.84%)
Nov 13, 2015	19.83	20.04	19.60	19.63	776,628	-0.35(-1.73%)
Nov 12, 2015	20.14	20.35	19.93	19.98	769,551	-0.24(-1.21%)
Nov 11, 2015	20.51	20.69	20.20	20.22	866,069	-0.26(-1.27%)
Nov 10, 2015	20.16	20.53	20.16	20.48	793,500	+0.28(+1.40%)
Nov 09, 2015	20.28	20.35	20.07	20.20	1,158,979	-0.09(-0.43%)
Nov 06, 2015	20.10	20.43	19.99	20.28	832,789	+0.37(+1.86%)
Nov 05, 2015	19.80	19.99	19.76	19.91	815,024	+0.11(+0.56%)
Nov 04, 2015	19.68	19.86	19.64	19.80	652,706	+0.18(+0.92%)
Nov 03, 2015	19.63	19.73	19.52	19.62	1,087,788	-0.06(-0.32%)

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.