Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.79	16.02	15.79	15.96	68,377	-0.01(-0.09%)
Jan 28, 2016	16.01	16.01	15.89	15.97	63,603	+0.25(+1.62%)
Jan 27, 2016	15.72	15.98	15.62	15.72	71,682	+0.09(+0.54%)
Jan 26, 2016	15.42	15.70	15.39	15.63	90,191	+0.36(+2.32%)
Jan 25, 2016	15.23	15.48	15.23	15.28	174,529	-0.42(-2.68%)
Jan 22, 2016	15.52	15.75	15.49	15.70	195,147	+0.46(+2.98%)
Jan 21, 2016	15.08	15.33	14.98	15.24	128,042	+0.02(+0.16%)
Jan 20, 2016	15.18	15.33	14.82	15.22	471,540	-0.31(-2.03%)
Jan 19, 2016	15.45	15.58	15.38	15.54	184,278	+0.02(+0.13%)
Jan 15, 2016		15.52	15.52	15.52	0	-0.84(-5.14%)
Jan 14, 2016	16.25	16.49	16.14	16.36	89,006	+0.05(+0.31%)
Jan 13, 2016	16.67	16.78	16.25	16.30	63,155	-0.21(-1.24%)
Jan 12, 2016	16.51	16.56	16.35	16.51	128,255	+0.07(+0.43%)
Jan 11, 2016	16.51	16.56	16.30	16.44	149,803	+0.27(+1.67%)
Jan 08, 2016	16.54	16.55	16.15	16.17	446,623	-0.56(-3.35%)
Jan 07, 2016	16.73	16.79	16.56	16.73	92,465	-0.07(-0.42%)
Jan 06, 2016	16.56	16.84	16.50	16.80	80,849	-0.17(-1.00%)
Jan 05, 2016	16.88	16.98	16.70	16.97	109,759	-0.22(-1.28%)
Jan 04, 2016	17.22	17.22	16.84	17.19	208,179	-0.41(-2.33%)
Dec 31, 2015		17.60	17.60	17.60	0	-0.27(-1.51%)
Dec 30, 2015	17.97	17.99	17.81	17.87	116,782	-0.19(-1.05%)
Dec 29, 2015	17.98	18.08	17.87	18.06	262,504	+0.11(+0.61%)
Dec 28, 2015	17.90	17.97	17.79	17.95	139,580	-0.08(-0.44%)
Dec 24, 2015		18.03	18.03	18.03	0	-0.02(-0.14%)
Dec 23, 2015	17.97	18.11	17.85	18.05	144,764	+0.61(+3.53%)
Dec 22, 2015	17.39	17.50	17.28	17.44	247,290	-0.02(-0.11%)
Dec 21, 2015	17.54	17.62	17.40	17.46	212,245	+0.27(+1.57%)
Dec 18, 2015	17.33	17.44	17.17	17.19	175,452	-0.34(-1.94%)
Dec 17, 2015	17.72	17.77	17.48	17.53	168,354	-0.11(-0.62%)
Dec 16, 2015	17.54	17.75	17.43	17.64	146,788	+0.39(+2.26%)
Dec 15, 2015	17.24	17.39	17.24	17.25	200,788	+0.05(+0.29%)
Dec 14, 2015	17.22	17.26	17.00	17.20	155,207	-0.05(-0.26%)
Dec 11, 2015		17.42	17.19	17.25	184,017	-0.16(-0.95%)
Dec 10, 2015	17.54	17.60	17.40	17.41	150,778	+0.32(+1.87%)
Dec 09, 2015	17.09	17.35	17.06	17.09	148,978	+0.07(+0.41%)
Dec 08, 2015	17.20	17.20	17.00	17.02	280,263	-0.25(-1.45%)
Dec 07, 2015	17.34	17.34	17.21	17.27	150,371	-0.18(-1.05%)
Dec 04, 2015	17.39	17.49	17.28	17.45	118,544	+0.23(+1.35%)
Dec 03, 2015	17.66	17.66	17.21	17.22	79,203	-0.06(-0.35%)
Dec 02, 2015	17.31	17.42	17.21	17.28	111,091	-0.29(-1.68%)
Dec 01, 2015	17.52	17.61	17.43	17.57	127,020	+0.20(+1.18%)
Nov 30, 2015	17.26	17.41	17.25	17.37	96,572	+0.21(+1.22%)
Nov 27, 2015	17.16	17.23	17.13	17.16	73,628	+0.11(+0.65%)
Nov 25, 2015		17.05	17.05	17.05	0	-0.20(-1.16%)
Nov 24, 2015	17.09	17.25	17.07	17.25	102,575	-0.07(-0.40%)
Nov 23, 2015			17.22	17.32	120,979	-0.27(-1.56%)
Nov 20, 2015	17.80	17.85	17.58	17.59	194,935	-0.12(-0.65%)
Nov 19, 2015	17.60	17.80	17.60	17.71	112,169	+0.16(+0.92%)
Nov 18, 2015	17.44	17.55	17.35	17.55	136,882	+0.20(+1.15%)
Nov 17, 2015	17.31	17.51	17.31	17.35	92,660	+0.07(+0.41%)
Nov 16, 2015	17.00	17.31	17.00	17.28	97,204	+0.10(+0.55%)
Nov 13, 2015	17.29	17.36	17.06	17.18	67,335	-0.08(-0.46%)
Nov 12, 2015	17.33	17.57	17.23	17.27	150,781	+0.34(+2.04%)
Nov 11, 2015	17.20	17.21	16.92	16.92	80,608	-0.05(-0.29%)
Nov 10, 2015	16.92	16.99	16.80	16.97	117,945	-0.16(-0.93%)
Nov 09, 2015	17.13	17.23	17.00	17.13	139,799	-0.25(-1.44%)
Nov 06, 2015	17.48	17.61	17.29	17.38	268,234	-0.23(-1.32%)
Nov 05, 2015	17.58	17.72	17.51	17.61	74,961	+0.09(+0.53%)
Nov 04, 2015	17.66	17.67	17.43	17.52	105,547	-0.22(-1.24%)
Nov 03, 2015	17.46	17.75	17.46	17.74	57,903	-0.18(-1.00%)
Nov 02, 2015	17.80	17.93	17.77	17.92	129,721	+0.43(+2.46%)
Oct 30, 2015	17.48	17.60	17.41	17.49	60,514	+0.14(+0.84%)
Oct 29, 2015	17.26	17.41	17.21	17.34	54,642	-0.30(-1.73%)
Oct 28, 2015	17.54	17.88	17.48	17.65	118,100	+0.21(+1.20%)
Oct 27, 2015	17.50	17.58	17.36	17.44	79,545	-0.28(-1.58%)
Oct 26, 2015	17.85	17.85	17.67	17.72	48,480	-0.17(-0.95%)
Oct 23, 2015	17.65	17.89	17.65	17.89	53,391	+0.29(+1.65%)
Oct 22, 2015	17.68	17.83	17.52	17.60	61,143	+0.23(+1.32%)
Oct 21, 2015	17.57	17.57	17.37	17.37	39,917	+0.13(+0.75%)
Oct 20, 2015	17.10	17.38	17.06	17.24	60,446	+0.17(+1.03%)
Oct 19, 2015	17.00	17.10	16.92	17.07	42,842	-0.19(-1.10%)
Oct 16, 2015	17.16	17.29	17.10	17.25	104,222	+0.15(+0.91%)
Oct 15, 2015	16.77	17.11	16.67	17.10	52,787	-0.16(-0.93%)
Oct 14, 2015	17.09	17.31	17.09	17.26	89,608	+0.70(+4.23%)
Oct 13, 2015	16.41	16.75	16.41	16.56	84,979	-0.12(-0.72%)
Oct 12, 2015	16.75	16.80	16.59	16.68	134,162	+0.08(+0.48%)
Oct 09, 2015	16.71	16.71	16.57	16.60	103,482	-0.44(-2.58%)
Oct 08, 2015	16.75	17.04	16.70	17.04	69,585	+0.31(+1.85%)
Oct 07, 2015	16.40	16.95	16.40	16.73	62,615	+0.26(+1.58%)
Oct 06, 2015		16.51	16.23	16.47	307,379	+0.24(+1.48%)
Oct 05, 2015	16.09	16.26	16.01	16.23	186,175	+0.42(+2.66%)
Oct 02, 2015	15.60	15.83	15.54	15.81	88,802	+0.31(+2.00%)
Oct 01, 2015	15.81	15.85	15.45	15.50	267,469	-0.60(-3.73%)
Sep 30, 2015	16.10	16.11	15.93	16.10	88,942	+0.21(+1.32%)
Sep 29, 2015	15.94	16.05	15.80	15.89	136,825	+0.12(+0.76%)
Sep 28, 2015	15.86	15.99	15.74	15.77	101,444	-0.37(-2.29%)
Sep 25, 2015	16.28	16.35	16.14	16.14	64,559	+0.05(+0.31%)
Sep 24, 2015	16.01	16.26	15.96	16.09	47,522	-0.12(-0.74%)
Sep 23, 2015	16.34	16.37	16.18	16.21	65,586	-0.09(-0.55%)
Sep 22, 2015	16.42	16.44	16.17	16.30	90,240	-0.48(-2.86%)
Sep 21, 2015	16.92	16.96	16.78	16.78	72,322	-0.06(-0.36%)
Sep 18, 2015	16.90	17.12	16.84	16.84	72,750	-0.74(-4.21%)
Sep 17, 2015	17.40	17.80	17.32	17.58	66,264	+0.27(+1.56%)
Sep 16, 2015	17.16	17.35	17.16	17.31	53,316	+0.31(+1.82%)
Sep 15, 2015	16.94	17.08	16.87	17.00	152,913	-0.16(-0.90%)
Sep 14, 2015	17.15	17.21	17.05	17.16	135,855	-0.23(-1.35%)
Sep 11, 2015	17.20	17.41	17.18	17.39	84,037	+0.14(+0.81%)
Sep 10, 2015	17.10	17.35	17.04	17.25	147,765	-0.06(-0.35%)
Sep 09, 2015	17.60	17.73	17.30	17.31	50,464	-0.07(-0.40%)
Sep 08, 2015	17.31	17.40	17.20	17.38	286,014	+0.57(+3.39%)
Sep 04, 2015		16.81	16.81	16.81	0	-0.32(-1.87%)
Sep 03, 2015	17.06	17.28	17.06	17.13	98,816	-0.48(-2.73%)
Sep 02, 2015	17.59	17.65	17.40	17.61	64,979	+0.12(+0.69%)
Sep 01, 2015	17.51	17.56	17.34	17.49	138,265	-0.43(-2.40%)
Aug 31, 2015	17.91	17.97	17.75	17.92	80,323	-0.20(-1.10%)
Aug 28, 2015	18.00	18.18	17.96	18.12	112,119	+0.12(+0.67%)
Aug 27, 2015	17.87	19.25	17.86	18.00	83,901	+0.14(+0.78%)
Aug 26, 2015	17.74	17.86	17.43	17.86	98,795	+0.26(+1.48%)
Aug 25, 2015	17.94	17.98	17.55	17.60	76,190	+0.16(+0.89%)
Aug 24, 2015	17.58	17.84	17.22	17.45	104,988	-0.88(-4.83%)
Aug 21, 2015	18.51	18.60	18.27	18.33	69,979	-0.42(-2.24%)
Aug 20, 2015	18.86	18.91	18.67	18.75	33,898	-0.14(-0.74%)
Aug 19, 2015	18.75	18.93	18.67	18.89	34,483	-0.02(-0.08%)
Aug 18, 2015	19.01	19.01	18.88	18.91	38,529	-0.39(-2.05%)
Aug 17, 2015	19.06	19.30	19.06	19.30	37,654	+0.10(+0.49%)
Aug 14, 2015	19.12	19.25	19.09	19.20	120,743	-0.14(-0.70%)
Aug 13, 2015	19.33	19.44	19.28	19.34	42,831	-0.10(-0.51%)
Aug 12, 2015	19.29	19.45	19.26	19.44	61,046	-0.04(-0.21%)
Aug 11, 2015	19.54	19.62	19.46	19.48	65,248	-0.25(-1.29%)
Aug 10, 2015	19.50	19.80	19.50	19.73	99,093	+0.06(+0.33%)
Aug 07, 2015	19.40	19.69	19.40	19.67	63,750	+0.29(+1.50%)
Aug 06, 2015	19.32	19.49	19.26	19.38	53,476	+0.04(+0.21%)
Aug 05, 2015	19.31	19.42	19.26	19.34	26,043	+0.25(+1.31%)
Aug 04, 2015	19.21	19.28	19.07	19.09	54,123	-0.18(-0.93%)
Aug 03, 2015	19.26	19.38	19.23	19.27	29,430	-0.01(-0.05%)

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.