Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.65	17.05	16.63	16.98	3,166,667	+0.38(+2.31%)
Jan 28, 2016	16.79	16.87	16.54	16.59	1,235,478	-0.04(-0.25%)
Jan 27, 2016	16.79	16.91	16.58	16.64	1,667,901	-0.21(-1.28%)
Jan 26, 2016	16.59	16.98	16.56	16.85	1,304,269	+0.30(+1.81%)
Jan 25, 2016	16.78	16.78	16.52	16.55	2,429,561	-0.25(-1.47%)
Jan 22, 2016	16.67	16.95	16.66	16.80	1,723,033	+0.31(+1.91%)
Jan 21, 2016	16.31	16.57	16.22	16.48	1,503,545	+0.19(+1.19%)
Jan 20, 2016	16.43	16.50	15.93	16.29	1,837,856	-0.39(-2.36%)
Jan 19, 2016	16.80	16.95	16.51	16.68	2,409,227	+0.01(+0.06%)
Jan 15, 2016	16.86	16.67	16.67	16.67	4,293,327	-0.47(-2.75%)
Jan 14, 2016	16.87	17.32	16.81	17.14	2,602,032	+0.27(+1.62%)
Jan 13, 2016	17.03	17.15	16.85	16.87	5,111,344	-0.01(-0.06%)
Jan 12, 2016	17.03	17.13	16.79	16.88	3,264,237	-0.06(-0.34%)
Jan 11, 2016	16.96	17.05	16.86	16.94	2,694,906	-0.01(-0.06%)
Jan 08, 2016	17.43	17.59	16.94	16.95	3,560,245	-0.47(-2.71%)
Jan 07, 2016	17.41	17.57	17.33	17.42	3,176,108	-0.28(-1.57%)
Jan 06, 2016	17.78	17.90	17.56	17.70	1,923,996	-0.31(-1.72%)
Jan 05, 2016	17.61	18.02	17.50	18.01	2,330,073	+0.45(+2.54%)
Jan 04, 2016	17.87	17.92	17.49	17.56	3,125,608	-0.61(-3.37%)
Dec 31, 2015	18.07	18.18	18.18	18.18	2,198,732	+0.01(+0.06%)
Dec 30, 2015	18.15	18.31	18.10	18.17	1,840,715	-0.07(-0.40%)
Dec 29, 2015	18.14	18.35	18.10	18.24	1,810,620	+0.14(+0.75%)
Dec 28, 2015	18.00	18.10	17.84	18.10	1,789,997	+0.05(+0.29%)
Dec 24, 2015	17.82	18.05	18.05	18.05	1,333,391	+0.20(+1.15%)
Dec 23, 2015	17.64	17.90	17.59	17.85	3,092,179	+0.25(+1.40%)
Dec 22, 2015	17.27	17.68	17.21	17.60	3,254,700	+0.36(+2.10%)
Dec 21, 2015	17.14	17.31	16.99	17.24	2,552,548	+0.20(+1.20%)
Dec 18, 2015	17.27	17.35	17.03	17.03	5,112,843	-0.30(-1.75%)
Dec 17, 2015	17.44	17.51	17.26	17.34	3,251,635	-0.11(-0.63%)
Dec 16, 2015	17.48	17.50	17.08	17.45	4,220,317	+0.07(+0.42%)
Dec 15, 2015	17.32	17.55	17.01	17.38	6,056,336	+0.00(+0.00%)
Dec 14, 2015	17.90	18.00	17.31	17.38	3,871,041	-0.52(-2.88%)
Dec 11, 2015	18.25	18.39	17.84	17.89	2,554,532	-0.49(-2.66%)
Dec 10, 2015	18.35	18.49	18.24	18.38	2,095,383	+0.03(+0.17%)
Dec 09, 2015	18.78	18.91	18.32	18.35	3,305,564	-0.47(-2.52%)
Dec 08, 2015	18.54	18.86	18.51	18.82	6,101,188	+0.14(+0.75%)
Dec 07, 2015	18.76	18.77	18.53	18.68	3,469,512	-0.12(-0.64%)
Dec 04, 2015	18.73	19.00	18.73	18.80	3,412,258	+0.08(+0.42%)
Dec 03, 2015	18.96	19.13	18.66	18.72	3,471,821	-0.16(-0.86%)
Dec 02, 2015	18.91	19.07	18.85	18.89	1,634,817	-0.04(-0.19%)
Dec 01, 2015	18.72	18.92	18.69	18.92	1,612,804	+0.24(+1.31%)
Nov 30, 2015	18.70	18.76	18.59	18.68	1,883,677	-0.02(-0.11%)
Nov 27, 2015	18.55	18.72	18.50	18.70	571,628	+0.12(+0.64%)
Nov 25, 2015	18.69	18.58	18.58	18.58	886,947	-0.07(-0.36%)
Nov 24, 2015	18.49	18.73	18.32	18.65	1,795,068	+0.04(+0.20%)
Nov 23, 2015	18.52	18.69	18.35	18.61	1,015,806	+0.06(+0.31%)
Nov 20, 2015	18.47	18.61	18.38	18.55	1,106,653	+0.18(+0.96%)
Nov 19, 2015	18.35	18.52	18.31	18.38	1,166,950	-0.02(-0.08%)
Nov 18, 2015	17.95	18.40	17.95	18.39	1,636,815	+0.47(+2.62%)
Nov 17, 2015	18.01	18.17	17.83	17.92	1,877,126	-0.07(-0.41%)
Nov 16, 2015	17.91	18.03	17.81	18.00	2,105,387	+0.06(+0.32%)
Nov 13, 2015	17.69	18.04	17.69	17.94	2,928,793	+0.15(+0.82%)
Nov 12, 2015	18.06	18.16	17.71	17.79	3,480,915	-0.38(-2.06%)
Nov 11, 2015	18.33	18.38	18.18	18.17	1,124,616	-0.22(-1.22%)
Nov 10, 2015	18.09	18.40	18.04	18.39	1,825,218	+0.23(+1.29%)
Nov 09, 2015	18.35	18.43	18.04	18.16	1,712,362	-0.29(-1.58%)
Nov 06, 2015	18.63	18.71	18.41	18.45	2,336,218	-0.18(-0.98%)
Nov 05, 2015	18.44	18.70	18.41	18.63	1,839,631	+0.10(+0.53%)
Nov 04, 2015	18.47	18.63	18.40	18.53	2,299,786	+0.09(+0.48%)
Nov 03, 2015	18.50	18.58	18.24	18.44	2,598,712	-0.10(-0.53%)

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.