Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.88	18.97	18.64	18.77	847,491	+0.00(+0.00%)
Jan 28, 2016	19.02	19.03	18.56	18.77	1,377,842	+0.06(+0.32%)
Jan 27, 2016	18.76	19.00	18.59	18.71	1,644,877	-0.05(-0.28%)
Jan 26, 2016	19.56	19.56	18.71	18.77	1,586,224	-0.39(-2.06%)
Jan 25, 2016	19.84	19.89	18.97	19.16	1,112,487	-0.75(-3.78%)
Jan 22, 2016	19.68	20.08	19.61	19.91	1,002,422	+0.56(+2.89%)
Jan 21, 2016	19.01	19.44	18.97	19.35	1,425,321	+0.39(+2.04%)
Jan 20, 2016	18.88	19.09	18.57	18.97	771,217	-0.18(-0.93%)
Jan 19, 2016	19.22	19.34	19.00	19.15	544,556	+0.11(+0.59%)
Jan 15, 2016	18.99	19.03	19.03	19.03	450,749	-0.46(-2.37%)
Jan 14, 2016	19.32	19.61	19.11	19.50	741,726	+0.23(+1.20%)
Jan 13, 2016	19.92	20.00	19.24	19.27	449,355	-0.54(-2.75%)
Jan 12, 2016	19.68	20.05	19.48	19.81	746,019	+0.22(+1.14%)
Jan 11, 2016	19.97	19.99	19.47	19.59	521,132	-0.26(-1.31%)
Jan 08, 2016	20.18	20.36	19.82	19.85	481,690	-0.34(-1.70%)
Jan 07, 2016	20.38	20.58	20.14	20.19	706,312	-0.55(-2.66%)
Jan 06, 2016	20.56	20.81	20.50	20.74	418,861	-0.10(-0.46%)
Jan 05, 2016	20.93	21.03	20.70	20.84	698,027	-0.09(-0.43%)
Jan 04, 2016	20.75	20.93	20.54	20.93	689,001	-0.25(-1.16%)
Dec 31, 2015	21.35	21.17	21.17	21.17	360,545	-0.28(-1.32%)
Dec 30, 2015	21.63	21.75	21.37	21.46	276,408	-0.22(-1.03%)
Dec 29, 2015	21.66	21.77	21.33	21.68	737,471	+0.28(+1.32%)
Dec 28, 2015	21.48	21.61	21.30	21.40	136,767	-0.21(-0.97%)
Dec 24, 2015	21.62	21.60	21.60	21.60	185,507	-0.03(-0.14%)
Dec 23, 2015	21.54	21.63	21.32	21.63	565,621	+0.28(+1.29%)
Dec 22, 2015	21.27	21.43	21.05	21.36	749,849	+0.20(+0.95%)
Dec 21, 2015	21.69	21.74	21.03	21.16	688,685	-0.33(-1.53%)
Dec 18, 2015	21.47	21.66	21.41	21.49	735,502	-0.02(-0.10%)
Dec 17, 2015	21.74	21.76	21.39	21.51	621,601	-0.37(-1.67%)
Dec 16, 2015	21.78	21.92	21.64	21.87	406,961	+0.13(+0.62%)
Dec 15, 2015	21.80	22.04	21.64	21.74	618,251	+0.08(+0.38%)
Dec 14, 2015	21.90	22.04	21.54	21.66	732,408	-0.17(-0.79%)
Dec 11, 2015	21.91	22.07	21.69	21.83	622,772	-0.34(-1.55%)
Dec 10, 2015	22.30	22.40	22.14	22.17	601,605	-0.11(-0.50%)
Dec 09, 2015	22.85	22.94	22.13	22.28	883,432	-0.59(-2.57%)
Dec 08, 2015	23.03	23.17	22.75	22.87	1,012,233	-0.36(-1.54%)
Dec 07, 2015	23.28	23.44	23.19	23.23	866,641	-0.25(-1.08%)
Dec 04, 2015	23.10	23.56	23.07	23.48	875,284	+0.31(+1.35%)
Dec 03, 2015	23.37	23.37	23.04	23.17	799,232	-0.10(-0.45%)
Dec 02, 2015	23.33	23.39	23.06	23.27	972,803	-0.05(-0.22%)
Dec 01, 2015	22.88	23.41	22.88	23.33	866,203	+0.24(+1.03%)
Nov 30, 2015	23.20	23.25	22.99	23.09	735,801	-0.05(-0.23%)
Nov 27, 2015	23.27	23.30	23.11	23.14	293,813	-0.11(-0.48%)
Nov 25, 2015	23.07	23.25	23.25	23.25	623,102	+0.24(+1.04%)
Nov 24, 2015	22.63	23.04	22.51	23.01	886,209	+0.48(+2.12%)
Nov 23, 2015	22.57	22.84	22.45	22.53	757,851	+0.01(+0.07%)
Nov 20, 2015	22.40	22.75	22.27	22.52	863,161	+0.30(+1.37%)
Nov 19, 2015	22.55	23.12	22.16	22.22	1,219,111	-0.30(-1.35%)
Nov 18, 2015	21.92	22.59	21.88	22.52	1,170,604	+0.71(+3.26%)
Nov 17, 2015	21.90	22.13	21.57	21.81	894,382	-0.04(-0.20%)
Nov 16, 2015	21.16	21.90	21.07	21.85	1,176,736	+0.70(+3.33%)
Nov 13, 2015	21.42	21.62	20.92	21.15	1,401,563	-0.23(-1.07%)
Nov 12, 2015	19.58	21.82	19.50	21.38	2,620,255	+0.96(+4.68%)
Nov 11, 2015	20.68	20.68	20.27	20.42	953,762	-0.27(-1.33%)
Nov 10, 2015	20.69	20.75	20.51	20.70	890,289	-0.04(-0.18%)
Nov 09, 2015	21.16	21.16	20.61	20.73	628,558	-0.39(-1.86%)
Nov 06, 2015	21.31	21.31	20.93	21.13	463,909	-0.26(-1.21%)
Nov 05, 2015	21.63	21.67	21.33	21.39	461,439	-0.19(-0.89%)
Nov 04, 2015	21.71	21.74	21.41	21.58	378,964	-0.05(-0.24%)
Nov 03, 2015	21.33	21.74	21.23	21.63	493,561	+0.28(+1.32%)

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.