Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.76	17.11	16.71	17.02	487,755	+0.28(+1.65%)
Jan 28, 2016	17.13	17.20	16.52	16.74	212,191	-0.10(-0.58%)
Jan 27, 2016	17.15	17.42	16.73	16.84	248,901	-0.39(-2.28%)
Jan 26, 2016	16.70	17.43	16.56	17.23	239,624	+0.68(+4.10%)
Jan 25, 2016	17.06	17.12	16.35	16.55	256,238	-0.60(-3.50%)
Jan 22, 2016	17.17	17.70	16.74	17.15	215,902	+0.24(+1.40%)
Jan 21, 2016	17.13	17.35	16.81	16.92	557,620	-0.22(-1.26%)
Jan 20, 2016	16.55	17.45	16.20	17.13	256,155	+0.29(+1.69%)
Jan 19, 2016	17.50	17.75	16.84	16.85	342,630	-0.47(-2.73%)
Jan 15, 2016	17.42	17.32	17.32	17.32	281,167	-0.62(-3.46%)
Jan 14, 2016	17.49	18.21	17.34	17.94	351,423	+0.51(+2.94%)
Jan 13, 2016	17.82	18.04	17.27	17.43	452,282	-0.30(-1.67%)
Jan 12, 2016	17.76	17.83	17.35	17.72	356,207	+0.12(+0.67%)
Jan 11, 2016	17.58	17.72	17.23	17.61	176,587	+0.07(+0.39%)
Jan 08, 2016	17.74	17.97	17.39	17.54	300,989	-0.19(-1.05%)
Jan 07, 2016	17.29	17.81	16.95	17.72	280,911	+0.17(+0.95%)
Jan 06, 2016	17.40	17.73	17.33	17.56	190,565	-0.15(-0.83%)
Jan 05, 2016	17.98	18.23	17.49	17.70	101,546	-0.20(-1.10%)
Jan 04, 2016	18.12	18.32	17.23	17.90	255,167	-0.45(-2.47%)
Dec 31, 2015	18.56	18.35	18.35	18.35	182,499	-0.24(-1.27%)
Dec 30, 2015	18.36	18.76	18.24	18.59	180,014	+0.14(+0.75%)
Dec 29, 2015	18.90	19.06	17.85	18.45	313,841	-0.31(-1.68%)
Dec 28, 2015	18.88	19.07	18.63	18.77	116,017	-0.17(-0.88%)
Dec 24, 2015	19.15	18.93	18.93	18.93	53,144	-0.18(-0.93%)
Dec 23, 2015	18.49	19.23	18.44	19.11	207,096	+0.78(+4.24%)
Dec 22, 2015	18.07	18.46	17.73	18.33	116,232	+0.31(+1.69%)
Dec 21, 2015	17.89	18.29	17.65	18.03	136,390	+0.29(+1.61%)
Dec 18, 2015	17.88	17.93	17.65	17.74	397,980	-0.19(-1.04%)
Dec 17, 2015	18.60	19.16	17.92	17.93	180,387	-0.67(-3.60%)
Dec 16, 2015	18.67	18.76	18.30	18.60	229,349	+0.02(+0.11%)
Dec 15, 2015	19.05	19.17	18.51	18.58	176,648	-0.36(-1.92%)
Dec 14, 2015	18.85	19.01	18.57	18.94	238,215	+0.13(+0.68%)
Dec 11, 2015	19.00	19.52	18.72	18.82	246,440	-0.57(-2.94%)
Dec 10, 2015	19.51	19.64	19.26	19.39	253,531	-0.17(-0.86%)
Dec 09, 2015	19.51	19.86	19.15	19.55	155,491	+0.02(+0.10%)
Dec 08, 2015	19.71	20.06	19.47	19.53	130,299	-0.44(-2.22%)
Dec 07, 2015	20.46	21.59	19.82	19.98	169,667	-0.64(-3.10%)
Dec 04, 2015	20.49	20.81	20.44	20.62	142,134	+0.28(+1.35%)
Dec 03, 2015	20.64	20.87	20.21	20.34	152,796	-0.18(-0.86%)
Dec 02, 2015	21.37	21.67	20.39	20.52	237,869	-0.92(-4.27%)
Dec 01, 2015	21.41	21.49	21.10	21.43	201,890	+0.15(+0.69%)
Nov 30, 2015	20.73	21.36	20.70	21.29	199,256	+0.54(+2.61%)
Nov 27, 2015	20.58	20.83	20.41	20.75	62,198	+0.11(+0.52%)
Nov 25, 2015	20.78	20.64	20.64	20.64	112,588	-0.18(-0.85%)
Nov 24, 2015	20.42	20.86	20.22	20.81	186,985	+0.29(+1.39%)
Nov 23, 2015	20.65	20.84	20.47	20.53	161,672	-0.21(-1.00%)
Nov 20, 2015	20.69	20.91	20.60	20.74	215,064	+0.14(+0.67%)
Nov 19, 2015	19.52	20.68	19.44	20.60	292,162	+0.93(+4.70%)
Nov 18, 2015	19.54	19.80	19.44	19.67	287,197	+0.15(+0.76%)
Nov 17, 2015	19.91	20.09	19.43	19.52	189,520	-0.39(-1.98%)
Nov 16, 2015	19.90	20.06	19.34	19.92	304,967	+0.07(+0.35%)
Nov 13, 2015	19.83	21.37	19.19	19.85	280,289	-0.11(-0.54%)
Nov 12, 2015	20.22	20.46	19.85	19.96	200,037	-0.55(-2.69%)
Nov 11, 2015	20.62	20.67	19.98	20.51	214,710	+0.00(+0.00%)
Nov 10, 2015	20.43	21.20	20.00	20.51	390,476	+0.41(+2.06%)
Nov 09, 2015	20.52	20.59	19.87	20.10	187,025	-0.30(-1.45%)
Nov 06, 2015	20.05	20.50	19.85	20.39	155,191	+0.18(+0.88%)
Nov 05, 2015	20.25	20.42	19.84	20.21	213,400	-0.08(-0.39%)
Nov 04, 2015	20.42	20.77	20.24	20.29	355,817	-0.03(-0.15%)
Nov 03, 2015	20.22	20.59	20.14	20.32	302,367	+0.03(+0.15%)

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.