Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.61	21.08	20.45	20.75	170,841	+0.23(+1.11%)
Jan 28, 2016	20.27	20.67	20.27	20.52	89,328	+0.42(+2.10%)
Jan 27, 2016	20.26	20.66	19.95	20.10	94,032	-0.20(-1.00%)
Jan 26, 2016	20.07	20.52	20.00	20.31	86,218	+0.28(+1.42%)
Jan 25, 2016	20.36	20.36	20.00	20.02	55,643	-0.44(-2.15%)
Jan 22, 2016	20.38	20.78	20.11	20.46	154,026	+0.28(+1.37%)
Jan 21, 2016	20.70	20.79	20.17	20.18	98,306	-0.55(-2.67%)
Jan 20, 2016	20.51	21.25	20.16	20.74	119,067	-0.04(-0.20%)
Jan 19, 2016	20.96	21.33	20.52	20.78	84,491	+0.01(+0.04%)
Jan 15, 2016	20.32	20.77	20.77	20.77	135,217	-0.15(-0.74%)
Jan 14, 2016	20.70	21.21	20.55	20.92	95,853	+0.32(+1.54%)
Jan 13, 2016	21.53	21.53	20.47	20.61	97,808	-0.85(-3.94%)
Jan 12, 2016	21.75	21.75	21.09	21.45	75,114	-0.11(-0.53%)
Jan 11, 2016	21.22	21.62	21.15	21.57	76,271	+0.65(+3.11%)
Jan 08, 2016	21.77	21.78	20.87	20.92	76,824	-0.76(-3.49%)
Jan 07, 2016	21.67	21.95	21.47	21.67	67,533	-0.32(-1.44%)
Jan 06, 2016	21.63	22.08	21.57	21.99	86,793	+0.13(+0.60%)
Jan 05, 2016	21.67	21.98	21.63	21.86	51,563	+0.19(+0.86%)
Jan 04, 2016	22.18	22.18	21.34	21.67	103,909	-0.65(-2.92%)
Dec 31, 2015	22.83	22.32	22.32	22.32	106,330	-0.46(-2.00%)
Dec 30, 2015	22.95	23.08	22.76	22.78	35,890	-0.23(-0.99%)
Dec 29, 2015	22.92	23.11	22.80	23.01	56,096	+0.11(+0.46%)
Dec 28, 2015	22.75	23.00	22.43	22.90	120,985	+0.16(+0.72%)
Dec 24, 2015	22.78	22.74	22.74	22.74	21,511	-0.01(-0.04%)
Dec 23, 2015	22.73	22.78	22.49	22.75	46,173	+0.17(+0.76%)
Dec 22, 2015	22.71	22.75	22.26	22.57	43,136	-0.07(-0.29%)
Dec 21, 2015	22.49	23.83	21.65	22.64	145,410	+0.27(+1.20%)
Dec 18, 2015	22.63	22.74	22.16	22.37	180,731	-0.36(-1.57%)
Dec 17, 2015	23.00	23.10	22.56	22.73	48,084	-0.15(-0.64%)
Dec 16, 2015	22.82	22.99	22.39	22.88	82,900	+0.20(+0.86%)
Dec 15, 2015	22.32	22.87	22.32	22.68	70,193	+0.49(+2.22%)
Dec 14, 2015	21.83	22.40	21.78	22.19	99,972	+0.36(+1.67%)
Dec 11, 2015	22.11	22.45	21.81	21.82	137,933	-0.63(-2.81%)
Dec 10, 2015	22.46	22.75	22.37	22.45	51,979	-0.06(-0.25%)
Dec 09, 2015	22.78	22.96	22.38	22.51	66,228	-0.29(-1.28%)
Dec 08, 2015	23.02	23.21	22.72	22.80	95,726	-0.36(-1.54%)
Dec 07, 2015	23.66	23.66	23.04	23.16	70,265	-0.49(-2.09%)
Dec 04, 2015	23.22	23.76	23.14	23.65	67,596	+0.44(+1.88%)
Dec 03, 2015	23.76	23.89	23.10	23.21	168,228	-0.36(-1.54%)
Dec 02, 2015	23.84	23.96	23.50	23.58	105,985	-0.15(-0.61%)
Dec 01, 2015	23.81	23.91	23.40	23.72	137,397	+0.02(+0.07%)
Nov 30, 2015	23.80	23.99	23.66	23.71	150,022	-0.07(-0.31%)
Nov 27, 2015	23.71	23.95	23.66	23.78	31,042	+0.09(+0.38%)
Nov 25, 2015	23.57	23.69	23.69	23.69	46,468	+0.13(+0.55%)
Nov 24, 2015	23.45	23.67	23.42	23.56	87,763	-0.02(-0.07%)
Nov 23, 2015	23.47	23.63	23.43	23.58	83,792	+0.09(+0.38%)
Nov 20, 2015	22.87	23.57	22.87	23.49	170,205	+0.67(+2.94%)
Nov 19, 2015	22.89	23.05	22.65	22.82	104,222	-0.07(-0.32%)
Nov 18, 2015	22.86	23.05	22.43	22.89	133,292	+0.17(+0.75%)
Nov 17, 2015	22.90	23.16	22.68	22.72	85,770	-0.14(-0.60%)
Nov 16, 2015	22.83	22.92	22.62	22.86	69,920	+0.03(+0.14%)
Nov 13, 2015	22.80	23.24	22.61	22.83	160,243	+0.03(+0.14%)
Nov 12, 2015	22.94	23.04	22.66	22.79	83,665	-0.32(-1.40%)
Nov 11, 2015	23.08	23.51	23.08	23.12	79,438	-0.16(-0.70%)
Nov 10, 2015	22.83	23.46	22.82	23.28	152,980	+0.48(+2.09%)
Nov 09, 2015	22.62	22.83	22.38	22.80	105,782	+0.29(+1.29%)
Nov 06, 2015	21.78	22.53	21.75	22.51	148,395	+0.75(+3.46%)
Nov 05, 2015	21.53	21.94	21.35	21.76	172,915	+0.23(+1.09%)
Nov 04, 2015	21.60	21.71	21.44	21.52	243,072	-0.05(-0.23%)
Nov 03, 2015	21.47	21.60	21.37	21.57	159,505	+0.11(+0.49%)

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.