Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.37	17.85	17.37	17.85	23,103	+0.55(+3.20%)
Jan 28, 2016	17.45	17.45	17.23	17.30	47,663	+0.04(+0.24%)
Jan 27, 2016	17.48	17.55	17.21	17.26	28,431	-0.22(-1.24%)
Jan 26, 2016	17.37	17.55	17.35	17.47	13,713	+0.32(+1.84%)
Jan 25, 2016	17.46	17.46	17.16	17.16	12,151	-0.41(-2.35%)
Jan 22, 2016	17.40	17.57	17.38	17.57	29,558	+0.40(+2.35%)
Jan 21, 2016	17.22	17.40	17.03	17.17	45,524	-0.02(-0.10%)
Jan 20, 2016	16.60	17.38	16.48	17.18	49,248	+0.04(+0.20%)
Jan 19, 2016	17.56	17.56	16.97	17.15	55,259	-0.14(-0.81%)
Jan 15, 2016	17.12	17.29	17.29	17.29	58,434	-0.36(-2.02%)
Jan 14, 2016	17.48	17.79	17.35	17.65	163,588	+0.30(+1.70%)
Jan 13, 2016	18.00	18.00	17.34	17.35	230,918	-0.42(-2.36%)
Jan 12, 2016	18.06	18.13	17.65	17.77	28,567	-0.01(-0.03%)
Jan 11, 2016	18.11	18.11	17.74	17.77	18,107	-0.20(-1.12%)
Jan 08, 2016	18.38	18.38	17.98	17.98	14,495	-0.36(-1.95%)
Jan 07, 2016	18.51	18.54	18.29	18.33	55,584	-0.46(-2.44%)
Jan 06, 2016	18.92	18.92	18.74	18.79	17,854	-0.30(-1.55%)
Jan 05, 2016	19.09	19.12	18.96	19.09	31,475	+0.09(+0.49%)
Jan 04, 2016	19.17	19.17	18.91	18.99	761,535	-0.73(-3.72%)
Dec 31, 2015	19.69	19.73	19.73	19.73	38,956	-0.07(-0.33%)
Dec 30, 2015	19.88	20.01	19.77	19.80	27,556	-0.10(-0.49%)
Dec 29, 2015	19.79	19.92	19.79	19.89	17,465	+0.20(+1.03%)
Dec 28, 2015	19.67	19.69	19.54	19.69	32,456	-0.13(-0.65%)
Dec 24, 2015	19.76	19.82	19.82	19.82	13,668	+0.05(+0.27%)
Dec 23, 2015	19.67	19.80	19.67	19.77	16,470	+0.25(+1.26%)
Dec 22, 2015	19.43	19.52	19.29	19.52	80,044	+0.25(+1.30%)
Dec 21, 2015	19.36	19.36	19.20	19.27	22,051	+0.11(+0.55%)
Dec 18, 2015	19.37	19.42	19.16	19.16	53,636	-0.35(-1.80%)
Dec 17, 2015	19.82	19.82	19.52	19.52	20,950	-0.10(-0.52%)
Dec 16, 2015	19.59	19.63	19.47	19.62	22,711	+0.21(+1.06%)
Dec 15, 2015	19.31	19.46	19.31	19.41	45,931	+0.27(+1.39%)
Dec 14, 2015	19.32	19.33	19.15	19.15	26,514	-0.16(-0.84%)
Dec 11, 2015	19.54	19.54	19.24	19.31	25,118	-0.44(-2.21%)
Dec 10, 2015	19.65	19.79	19.62	19.75	27,370	+0.07(+0.35%)
Dec 09, 2015	19.85	19.91	19.61	19.68	1,473,766	-0.20(-1.02%)
Dec 08, 2015	19.84	19.92	19.81	19.88	27,875	-0.07(-0.36%)
Dec 07, 2015	20.24	20.24	19.89	19.95	22,304	-0.35(-1.71%)
Dec 04, 2015	20.07	20.30	20.07	20.30	6,427	+0.25(+1.26%)
Dec 03, 2015	20.52	20.52	20.04	20.05	27,899	-0.39(-1.91%)
Dec 02, 2015	20.66	20.66	20.43	20.44	14,502	-0.19(-0.93%)
Dec 01, 2015	20.64	20.64	20.49	20.63	50,583	+0.09(+0.43%)
Nov 30, 2015	20.55	20.58	20.53	20.54	3,664	-0.08(-0.37%)
Nov 27, 2015	20.62	20.62	20.62	20.62	3,084	+0.12(+0.58%)
Nov 25, 2015	20.40	20.50	20.50	20.50	11,742	+0.12(+0.60%)
Nov 24, 2015	20.15	20.38	20.15	20.38	12,568	+0.13(+0.66%)
Nov 23, 2015	20.07	20.26	20.07	20.24	20,870	+0.12(+0.58%)
Nov 20, 2015	20.17	20.23	20.11	20.13	189,658	+0.16(+0.80%)
Nov 19, 2015	20.03	20.07	19.95	19.97	14,516	-0.07(-0.35%)
Nov 18, 2015	19.86	20.04	19.86	20.04	7,083	+0.28(+1.44%)
Nov 17, 2015	19.88	19.97	19.73	19.76	23,039	-0.06(-0.31%)
Nov 16, 2015	19.59	19.82	19.55	19.82	17,627	+0.16(+0.82%)
Nov 13, 2015	19.80	19.81	19.64	19.65	42,764	-0.23(-1.15%)
Nov 12, 2015	19.94	19.94	19.88	19.88	3,726	-0.40(-1.98%)
Nov 11, 2015	20.39	20.39	20.23	20.29	3,146	+0.03(+0.13%)
Nov 10, 2015	20.25	20.28	20.23	20.26	20,939	-0.01(-0.07%)
Nov 09, 2015	20.49	20.49	20.23	20.27	7,978	-0.25(-1.23%)
Nov 06, 2015	20.31	20.55	20.31	20.53	10,716	+0.13(+0.65%)
Nov 05, 2015	20.30	20.39	20.28	20.39	7,280	+0.05(+0.27%)
Nov 04, 2015	20.39	20.48	20.26	20.34	26,438	-0.05(-0.26%)
Nov 03, 2015	20.29	20.50	20.25	20.39	1,439,460	+0.09(+0.46%)

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.