Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.03	14.48	14.01	14.48	14,696	+0.49(+3.48%)
Jan 28, 2016	14.08	14.11	13.92	13.99	6,979	-0.22(-1.58%)
Jan 27, 2016	15.04	15.04	14.02	14.22	18,964	+0.11(+0.79%)
Jan 26, 2016	14.92	15.16	13.99	14.11	15,618	+0.14(+1.00%)
Jan 25, 2016	14.52	14.52	13.90	13.97	12,430	-0.48(-3.36%)
Jan 22, 2016	14.76	16.28	14.28	14.45	13,218	-0.17(-1.15%)
Jan 21, 2016	14.54	14.88	14.54	14.62	6,352	-0.04(-0.25%)
Jan 20, 2016	14.65	15.63	14.51	14.66	32,507	-0.03(-0.19%)
Jan 19, 2016	14.84	14.92	14.59	14.69	8,116	-0.07(-0.44%)
Jan 15, 2016	14.78	14.75	14.75	14.75	14,907	-0.29(-1.92%)
Jan 14, 2016	15.16	15.16	14.97	15.04	3,507	+0.13(+0.88%)
Jan 13, 2016	15.25	15.32	14.82	14.91	10,820	-0.28(-1.84%)
Jan 12, 2016	15.38	15.38	15.03	15.19	18,870	-0.21(-1.33%)
Jan 11, 2016	15.67	15.67	15.15	15.39	4,697	-0.06(-0.36%)
Jan 08, 2016	15.86	15.86	15.32	15.45	8,058	-0.31(-1.95%)
Jan 07, 2016	15.91	15.95	15.56	15.76	12,431	-0.31(-1.92%)
Jan 06, 2016	15.76	16.08	15.76	16.07	8,349	+0.15(+0.94%)
Jan 05, 2016	15.85	15.93	15.73	15.92	11,071	+0.04(+0.23%)
Jan 04, 2016	15.97	15.99	15.56	15.88	24,273	-0.17(-1.05%)
Dec 31, 2015	16.14	16.05	16.05	16.05	8,043	+0.03(+0.17%)
Dec 30, 2015	16.26	16.31	15.98	16.02	14,128	-0.24(-1.49%)
Dec 29, 2015	16.20	16.30	16.02	16.26	7,805	+0.20(+1.22%)
Dec 28, 2015	16.07	16.19	15.93	16.07	5,694	-0.09(-0.58%)
Dec 24, 2015	16.15	16.16	16.16	16.16	2,466	-0.06(-0.34%)
Dec 23, 2015	16.22	16.22	16.10	16.21	11,464	+0.02(+0.11%)
Dec 22, 2015	16.17	16.22	16.06	16.20	3,640	-0.03(-0.17%)
Dec 21, 2015	16.10	16.28	16.05	16.22	14,421	+0.08(+0.52%)
Dec 18, 2015	16.01	16.30	15.87	16.14	50,613	+0.13(+0.82%)
Dec 17, 2015	15.94	16.04	15.89	16.01	6,735	+0.07(+0.41%)
Dec 16, 2015	15.91	16.01	15.71	15.94	8,317	+0.09(+0.59%)
Dec 15, 2015	15.83	15.85	15.54	15.85	18,607	+0.07(+0.47%)
Dec 14, 2015	15.57	15.95	15.57	15.78	18,576	+0.21(+1.32%)
Dec 11, 2015	15.37	15.65	15.37	15.57	14,413	+0.11(+0.72%)
Dec 10, 2015	15.52	15.66	15.29	15.46	21,224	-0.09(-0.60%)
Dec 09, 2015	15.26	15.72	15.19	15.55	33,079	+0.20(+1.28%)
Dec 08, 2015	15.58	15.65	15.16	15.36	19,243	-0.29(-1.85%)
Dec 07, 2015	15.56	15.90	15.38	15.65	34,431	+0.06(+0.36%)
Dec 04, 2015	15.68	15.89	15.49	15.59	20,005	+0.08(+0.54%)
Dec 03, 2015	15.70	15.71	15.38	15.51	28,070	-0.16(-1.01%)
Dec 02, 2015	15.70	15.79	15.64	15.66	6,832	-0.15(-0.94%)
Dec 01, 2015	15.80	15.82	15.67	15.81	9,974	-0.05(-0.29%)
Nov 30, 2015	16.05	16.05	15.78	15.86	9,902	-0.16(-0.99%)
Nov 27, 2015	16.04	16.04	15.92	16.02	3,986	+0.00(+0.00%)
Nov 25, 2015	16.02	16.02	16.02	16.02	4,504	+0.00(+0.00%)
Nov 24, 2015	16.08	16.09	15.98	16.02	3,879	-0.07(-0.41%)
Nov 23, 2015	16.04	16.17	16.02	16.08	8,129	-0.05(-0.29%)
Nov 20, 2015	16.08	16.23	16.06	16.13	24,825	+0.09(+0.58%)
Nov 19, 2015	15.98	16.06	15.81	16.04	18,010	+0.00(+0.00%)
Nov 18, 2015	16.04	16.07	15.88	16.04	16,589	+0.00(+0.00%)
Nov 17, 2015	15.94	16.08	15.86	16.04	17,007	+0.07(+0.41%)
Nov 16, 2015	15.85	16.07	15.67	15.97	79,442	+0.12(+0.76%)
Nov 13, 2015	15.85	15.97	15.85	15.85	50,309	+0.00(+0.00%)
Nov 12, 2015	15.85	15.90	15.85	15.85	13,954	+0.00(+0.00%)
Nov 11, 2015	15.76	15.92	15.59	15.85	39,832	+0.19(+1.19%)
Nov 10, 2015	15.70	15.70	15.57	15.66	6,268	-0.05(-0.30%)
Nov 09, 2015	15.54	15.76	15.54	15.71	15,785	+0.12(+0.78%)
Nov 06, 2015	15.82	15.82	15.52	15.59	45,285	-0.14(-0.89%)
Nov 05, 2015	15.52	15.76	15.52	15.73	12,876	+0.21(+1.32%)
Nov 04, 2015	15.38	15.55	15.33	15.52	41,258	+0.18(+1.15%)
Nov 03, 2015	15.29	15.57	15.29	15.35	62,822	+0.06(+0.37%)

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.