Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.31	16.85	16.24	16.84	1,197,512	+0.65(+4.00%)
Jan 28, 2016	16.37	16.46	16.13	16.19	510,619	-0.08(-0.47%)
Jan 27, 2016	16.39	16.40	16.12	16.26	754,432	-0.15(-0.89%)
Jan 26, 2016	16.14	16.41	16.12	16.41	1,212,135	+0.37(+2.34%)
Jan 25, 2016	16.12	16.34	15.97	16.04	948,552	-0.12(-0.75%)
Jan 22, 2016	15.86	16.20	15.66	16.16	1,287,218	+0.47(+3.00%)
Jan 21, 2016	15.77	16.00	15.55	15.69	1,008,832	+0.04(+0.24%)
Jan 20, 2016	15.48	15.85	15.09	15.65	1,137,011	-0.06(-0.40%)
Jan 19, 2016	15.57	15.81	15.50	15.71	757,866	+0.28(+1.81%)
Jan 15, 2016	15.18	15.43	15.43	15.43	1,364,843	-0.06(-0.41%)
Jan 14, 2016	15.66	15.77	15.42	15.50	1,079,564	-0.12(-0.77%)
Jan 13, 2016	15.83	15.92	15.57	15.62	1,322,772	-0.22(-1.36%)
Jan 12, 2016	16.18	16.18	15.73	15.83	1,118,066	-0.18(-1.11%)
Jan 11, 2016	15.95	16.16	15.88	16.01	674,285	+0.08(+0.48%)
Jan 08, 2016	16.41	16.51	15.91	15.93	1,255,371	-0.37(-2.30%)
Jan 07, 2016	16.21	16.39	16.14	16.31	1,458,086	-0.27(-1.65%)
Jan 06, 2016	16.30	16.65	16.24	16.58	1,617,286	+0.14(+0.85%)
Jan 05, 2016	15.82	16.48	15.82	16.44	2,047,311	+0.65(+4.10%)
Jan 04, 2016	16.14	16.16	15.74	15.79	1,507,454	-0.51(-3.11%)
Dec 31, 2015	16.51	16.30	16.30	16.30	1,163,474	-0.21(-1.26%)
Dec 30, 2015	16.56	16.67	16.44	16.51	756,285	-0.09(-0.53%)
Dec 29, 2015	16.34	16.60	16.31	16.60	658,164	+0.34(+2.09%)
Dec 28, 2015	16.14	16.28	16.04	16.26	2,106,097	+0.08(+0.47%)
Dec 24, 2015	16.15	16.18	16.18	16.18	305,105	+0.03(+0.16%)
Dec 23, 2015	16.09	16.16	16.04	16.16	614,560	+0.12(+0.74%)
Dec 22, 2015	16.07	16.21	16.02	16.04	789,037	+0.00(+0.00%)
Dec 21, 2015	16.11	16.13	15.82	16.04	717,453	+0.04(+0.24%)
Dec 18, 2015	16.35	16.35	15.99	16.00	2,002,595	-0.35(-2.12%)
Dec 17, 2015	16.41	16.55	16.28	16.34	892,846	-0.18(-1.10%)
Dec 16, 2015	16.39	16.61	16.29	16.53	838,722	+0.21(+1.31%)
Dec 15, 2015	16.18	16.38	16.18	16.31	579,973	+0.23(+1.45%)
Dec 14, 2015	16.07	16.19	15.91	16.08	578,205	-0.02(-0.12%)
Dec 11, 2015	15.97	16.16	15.92	16.10	671,465	-0.08(-0.47%)
Dec 10, 2015	16.34	16.42	16.13	16.17	514,335	-0.16(-1.00%)
Dec 09, 2015	16.38	16.55	16.25	16.34	540,326	-0.11(-0.65%)
Dec 08, 2015	16.31	16.57	16.29	16.45	380,202	+0.06(+0.38%)
Dec 07, 2015	16.40	16.43	16.24	16.38	467,834	-0.06(-0.38%)
Dec 04, 2015	16.31	16.63	16.28	16.45	544,334	+0.18(+1.12%)
Dec 03, 2015	16.55	16.56	16.24	16.26	642,850	-0.36(-2.16%)
Dec 02, 2015	17.12	17.15	16.58	16.62	551,228	-0.46(-2.69%)
Dec 01, 2015	16.96	17.11	16.96	17.08	519,573	+0.16(+0.97%)
Nov 30, 2015	17.07	17.13	16.87	16.92	736,633	-0.10(-0.59%)
Nov 27, 2015	16.90	17.09	16.87	17.02	321,003	+0.11(+0.67%)
Nov 25, 2015	16.83	16.90	16.90	16.90	405,800	+0.09(+0.52%)
Nov 24, 2015	16.63	16.83	16.51	16.82	551,387	+0.09(+0.53%)
Nov 23, 2015	16.67	16.83	16.63	16.73	391,474	+0.03(+0.15%)
Nov 20, 2015	16.57	16.74	16.47	16.70	532,312	+0.25(+1.49%)
Nov 19, 2015	16.43	16.58	16.39	16.46	439,457	+0.03(+0.19%)
Nov 18, 2015	16.29	16.45	16.17	16.43	400,032	+0.17(+1.04%)
Nov 17, 2015	16.19	16.38	16.10	16.26	601,915	+0.02(+0.12%)
Nov 16, 2015	15.99	16.24	15.88	16.24	538,208	+0.28(+1.73%)
Nov 13, 2015	16.26	16.36	15.95	15.96	519,379	-0.31(-1.89%)
Nov 12, 2015	16.34	16.44	16.24	16.27	567,336	-0.14(-0.84%)
Nov 11, 2015	16.40	16.51	16.33	16.41	292,138	+0.02(+0.12%)
Nov 10, 2015	16.17	16.43	16.17	16.39	671,961	+0.23(+1.40%)
Nov 09, 2015	16.48	16.61	16.09	16.16	727,521	-0.44(-2.65%)
Nov 06, 2015	16.54	16.61	16.30	16.60	974,078	-0.21(-1.23%)
Nov 05, 2015	16.52	16.82	16.41	16.81	539,968	+0.30(+1.83%)
Nov 04, 2015	16.61	16.69	16.45	16.51	504,924	-0.06(-0.38%)
Nov 03, 2015	16.73	16.75	16.55	16.57	616,582	-0.23(-1.35%)

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.