Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.79	17.14	16.74	17.04	487,011	+0.28(+1.65%)
Jan 28, 2016	17.16	17.22	16.55	16.77	211,867	-0.10(-0.58%)
Jan 27, 2016	17.18	17.45	16.76	16.86	248,521	-0.39(-2.28%)
Jan 26, 2016	16.73	17.46	16.59	17.26	239,258	+0.68(+4.10%)
Jan 25, 2016	17.09	17.15	16.37	16.58	255,847	-0.60(-3.50%)
Jan 22, 2016	17.20	17.73	16.77	17.18	215,572	+0.24(+1.40%)
Jan 21, 2016	17.16	17.38	16.83	16.94	556,769	-0.22(-1.26%)
Jan 20, 2016	16.58	17.48	16.22	17.16	255,765	+0.29(+1.69%)
Jan 19, 2016	17.52	17.78	16.86	16.87	342,108	-0.47(-2.73%)
Jan 15, 2016	17.45	17.35	17.35	17.35	280,738	-0.62(-3.46%)
Jan 14, 2016	17.51	18.23	17.37	17.97	350,887	+0.51(+2.94%)
Jan 13, 2016	17.85	18.07	17.30	17.46	451,591	-0.30(-1.67%)
Jan 12, 2016	17.79	17.86	17.38	17.75	355,664	+0.12(+0.67%)
Jan 11, 2016	17.60	17.75	17.26	17.63	176,318	+0.07(+0.39%)
Jan 08, 2016	17.77	18.00	17.42	17.56	300,529	-0.19(-1.05%)
Jan 07, 2016	17.32	17.84	16.97	17.75	280,482	+0.17(+0.95%)
Jan 06, 2016	17.43	17.76	17.36	17.58	190,275	-0.15(-0.83%)
Jan 05, 2016	18.01	18.25	17.51	17.73	101,391	-0.20(-1.10%)
Jan 04, 2016	18.15	18.35	17.26	17.93	254,777	-0.45(-2.47%)
Dec 31, 2015	18.59	18.38	18.38	18.38	182,221	-0.24(-1.27%)
Dec 30, 2015	18.39	18.79	18.26	18.62	179,739	+0.14(+0.75%)
Dec 29, 2015	18.93	19.09	17.88	18.48	313,362	-0.32(-1.68%)
Dec 28, 2015	18.90	19.10	18.66	18.80	115,840	-0.17(-0.88%)
Dec 24, 2015	19.18	18.96	18.96	18.96	53,063	-0.18(-0.93%)
Dec 23, 2015	18.52	19.26	18.47	19.14	206,780	+0.78(+4.24%)
Dec 22, 2015	18.10	18.49	17.76	18.36	116,055	+0.31(+1.69%)
Dec 21, 2015	17.92	18.32	17.67	18.06	136,181	+0.29(+1.61%)
Dec 18, 2015	17.91	17.96	17.67	17.77	397,373	-0.19(-1.04%)
Dec 17, 2015	18.63	19.18	17.95	17.96	180,111	-0.67(-3.60%)
Dec 16, 2015	18.70	18.79	18.33	18.63	228,999	+0.02(+0.11%)
Dec 15, 2015	19.08	19.20	18.54	18.61	176,379	-0.36(-1.92%)
Dec 14, 2015	18.87	19.04	18.60	18.97	237,852	+0.13(+0.68%)
Dec 11, 2015	19.03	19.55	18.75	18.84	246,064	-0.57(-2.94%)
Dec 10, 2015	19.54	19.67	19.29	19.42	253,144	-0.17(-0.86%)
Dec 09, 2015	19.54	19.89	19.18	19.58	155,254	+0.02(+0.10%)
Dec 08, 2015	19.74	20.09	19.50	19.56	130,100	-0.44(-2.22%)
Dec 07, 2015	20.49	21.62	19.86	20.01	169,408	-0.64(-3.10%)
Dec 04, 2015	20.52	20.85	20.47	20.65	141,917	+0.28(+1.35%)
Dec 03, 2015	20.67	20.90	20.24	20.37	152,563	-0.18(-0.86%)
Dec 02, 2015	21.41	21.70	20.42	20.55	237,506	-0.92(-4.27%)
Dec 01, 2015	21.45	21.53	21.13	21.47	201,582	+0.15(+0.69%)
Nov 30, 2015	20.76	21.39	20.73	21.32	198,952	+0.54(+2.61%)
Nov 27, 2015	20.61	20.87	20.44	20.78	62,103	+0.11(+0.52%)
Nov 25, 2015	20.82	20.67	20.67	20.67	112,417	-0.18(-0.85%)
Nov 24, 2015	20.45	20.90	20.25	20.85	186,700	+0.29(+1.39%)
Nov 23, 2015	20.68	20.88	20.50	20.56	161,426	-0.21(-1.00%)
Nov 20, 2015	20.72	20.94	20.63	20.77	214,735	+0.14(+0.67%)
Nov 19, 2015	19.55	20.71	19.47	20.63	291,716	+0.93(+4.70%)
Nov 18, 2015	19.57	19.83	19.47	19.70	286,758	+0.15(+0.76%)
Nov 17, 2015	19.94	20.12	19.46	19.55	189,230	-0.39(-1.98%)
Nov 16, 2015	19.93	20.09	19.37	19.95	304,502	+0.07(+0.35%)
Nov 13, 2015	19.86	21.41	19.22	19.88	279,861	-0.11(-0.54%)
Nov 12, 2015	20.25	20.49	19.88	19.99	199,732	-0.55(-2.69%)
Nov 11, 2015	20.65	20.70	20.01	20.54	214,382	+0.00(+0.00%)
Nov 10, 2015	20.46	21.23	20.03	20.54	389,880	+0.41(+2.06%)
Nov 09, 2015	20.55	20.62	19.90	20.13	186,740	-0.30(-1.45%)
Nov 06, 2015	20.08	20.53	19.88	20.42	154,954	+0.18(+0.88%)
Nov 05, 2015	20.28	20.45	19.87	20.24	213,074	-0.08(-0.39%)
Nov 04, 2015	20.45	20.81	20.27	20.32	355,274	-0.03(-0.15%)
Nov 03, 2015	20.25	20.62	20.18	20.35	301,905	+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.