Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.60	15.01	14.60	15.01	131,057	+0.38(+2.61%)
Jan 28, 2016	14.41	14.69	14.38	14.63	72,876	+0.30(+2.08%)
Jan 27, 2016	14.54	14.73	14.25	14.33	60,572	-0.26(-1.78%)
Jan 26, 2016	14.44	14.79	14.43	14.59	53,562	+0.24(+1.70%)
Jan 25, 2016	14.34	14.53	14.28	14.34	87,165	-0.18(-1.21%)
Jan 22, 2016	14.55	14.79	14.42	14.52	52,653	+0.11(+0.74%)
Jan 21, 2016	14.64	14.70	14.41	14.41	74,218	-0.16(-1.10%)
Jan 20, 2016	14.46	14.71	14.30	14.57	113,539	-0.05(-0.37%)
Jan 19, 2016	14.93	15.00	14.53	14.63	92,014	-0.03(-0.21%)
Jan 15, 2016	14.72	14.66	14.66	14.66	162,739	-0.08(-0.52%)
Jan 14, 2016	15.08	15.11	14.73	14.73	105,326	-0.24(-1.58%)
Jan 13, 2016	15.48	15.51	14.84	14.97	90,928	-0.48(-3.11%)
Jan 12, 2016	15.59	15.59	15.27	15.45	113,407	+0.00(+0.00%)
Jan 11, 2016	15.43	15.56	15.26	15.45	207,569	+0.01(+0.05%)
Jan 08, 2016	15.65	15.67	15.41	15.44	111,996	-0.11(-0.74%)
Jan 07, 2016	15.56	15.70	15.48	15.56	81,672	-0.18(-1.11%)
Jan 06, 2016	15.56	15.79	15.56	15.73	78,542	-0.02(-0.15%)
Jan 05, 2016	15.66	15.79	15.56	15.75	165,787	+0.17(+1.08%)
Jan 04, 2016	15.85	16.00	15.47	15.59	160,250	-0.32(-2.01%)
Dec 31, 2015	15.98	15.91	15.91	15.91	100,318	-0.09(-0.57%)
Dec 30, 2015	15.89	16.01	15.87	16.00	75,734	+0.10(+0.62%)
Dec 29, 2015	15.98	15.98	15.79	15.90	55,636	-0.01(-0.05%)
Dec 28, 2015	15.82	15.95	15.71	15.91	39,462	-0.01(-0.05%)
Dec 24, 2015	15.95	15.91	15.91	15.91	43,143	+0.00(+0.00%)
Dec 23, 2015	16.00	16.00	15.69	15.91	54,757	+0.04(+0.24%)
Dec 22, 2015	15.91	15.92	15.66	15.88	69,137	+0.02(+0.10%)
Dec 21, 2015	15.85	15.90	15.56	15.86	65,904	+0.07(+0.43%)
Dec 18, 2015	15.76	15.85	15.66	15.79	150,854	-0.06(-0.38%)
Dec 17, 2015	15.98	15.98	15.81	15.85	72,406	-0.08(-0.53%)
Dec 16, 2015	15.94	15.97	15.77	15.94	206,987	+0.08(+0.48%)
Dec 15, 2015	15.66	15.93	15.66	15.86	133,428	+0.29(+1.86%)
Dec 14, 2015	15.53	15.63	15.46	15.57	100,438	+0.10(+0.64%)
Dec 11, 2015	15.54	15.65	15.43	15.47	101,902	-0.16(-1.02%)
Dec 10, 2015	15.43	15.70	15.35	15.63	168,404	+0.27(+1.79%)
Dec 09, 2015	14.87	15.44	14.86	15.36	420,903	+0.21(+1.36%)
Dec 08, 2015	15.44	15.50	15.13	15.15	36,666	-0.35(-2.26%)
Dec 07, 2015	15.76	15.77	15.35	15.50	37,510	-0.26(-1.63%)
Dec 04, 2015	15.47	15.78	15.45	15.76	26,477	+0.28(+1.80%)
Dec 03, 2015	15.64	15.78	15.48	15.48	35,459	-0.17(-1.06%)
Dec 02, 2015	15.70	15.78	15.59	15.65	20,629	-0.11(-0.72%)
Dec 01, 2015	15.78	15.81	15.65	15.76	42,986	-0.01(-0.05%)
Nov 30, 2015	15.75	15.78	15.70	15.77	82,547	+0.03(+0.17%)
Nov 27, 2015	15.69	15.77	15.64	15.74	18,240	+0.02(+0.12%)
Nov 25, 2015	15.71	15.72	15.72	15.72	20,790	-0.01(-0.05%)
Nov 24, 2015	15.73	15.74	15.62	15.73	26,425	-0.02(-0.14%)
Nov 23, 2015	15.72	15.82	15.70	15.75	82,200	+0.05(+0.29%)
Nov 20, 2015	15.71	15.77	15.65	15.71	66,606	+0.00(+0.00%)
Nov 19, 2015	15.85	16.00	15.68	15.71	125,971	-0.14(-0.91%)
Nov 18, 2015	15.75	15.86	15.69	15.85	63,012	+0.08(+0.53%)
Nov 17, 2015	15.70	15.82	15.61	15.77	113,336	+0.02(+0.10%)
Nov 16, 2015	15.46	15.77	15.32	15.75	58,174	+0.34(+2.20%)
Nov 13, 2015	15.25	15.51	15.18	15.41	96,112	+0.09(+0.59%)
Nov 12, 2015	15.47	15.58	15.26	15.32	24,186	-0.18(-1.17%)
Nov 11, 2015	15.63	15.77	15.49	15.50	33,495	-0.11(-0.73%)
Nov 10, 2015	15.62	15.70	15.48	15.62	40,426	+0.13(+0.83%)
Nov 09, 2015	15.54	15.64	15.47	15.49	41,261	-0.15(-0.97%)
Nov 06, 2015	15.33	15.69	15.21	15.64	103,848	+0.33(+2.17%)
Nov 05, 2015	15.22	15.40	15.22	15.31	23,583	+0.07(+0.45%)
Nov 04, 2015	15.33	15.39	15.19	15.24	36,956	-0.08(-0.54%)
Nov 03, 2015	15.14	15.37	14.99	15.32	111,668	+0.10(+0.65%)

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.