Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.28	16.57	16.28	16.51	6,145,456	+0.32(+2.00%)
Jan 28, 2016	16.42	16.42	16.12	16.19	4,682,830	-0.04(-0.27%)
Jan 27, 2016	16.38	16.67	16.16	16.24	5,133,567	-0.21(-1.30%)
Jan 26, 2016	16.09	16.46	16.04	16.45	7,261,974	+0.46(+2.85%)
Jan 25, 2016	16.18	16.26	15.95	15.99	4,702,529	-0.30(-1.85%)
Jan 22, 2016	16.19	16.40	16.09	16.29	7,236,526	+0.36(+2.26%)
Jan 21, 2016	15.53	16.10	15.42	15.93	10,170,837	+0.40(+2.61%)
Jan 20, 2016	15.71	15.87	15.19	15.53	9,260,102	-0.43(-2.72%)
Jan 19, 2016	16.18	16.21	15.87	15.96	6,036,836	-0.02(-0.14%)
Jan 15, 2016	16.02	15.98	15.98	15.98	7,482,798	-0.43(-2.64%)
Jan 14, 2016	16.01	16.45	15.93	16.42	10,036,784	+0.46(+2.91%)
Jan 13, 2016	16.23	16.33	15.87	15.96	9,636,741	-0.27(-1.68%)
Jan 12, 2016	16.25	16.36	16.04	16.23	5,540,128	+0.09(+0.55%)
Jan 11, 2016	16.32	16.35	15.99	16.14	5,008,962	-0.09(-0.54%)
Jan 08, 2016	16.42	16.51	16.18	16.23	5,675,408	-0.08(-0.50%)
Jan 07, 2016	16.47	16.70	16.26	16.31	4,559,605	-0.52(-3.10%)
Jan 06, 2016	16.90	17.04	16.69	16.83	6,988,949	-0.29(-1.68%)
Jan 05, 2016	16.85	17.21	16.83	17.12	8,447,665	+0.32(+1.93%)
Jan 04, 2016	16.85	16.85	16.45	16.79	8,073,102	-0.34(-1.98%)
Dec 31, 2015	17.27	17.13	17.13	17.13	4,107,726	-0.20(-1.15%)
Dec 30, 2015	17.38	17.52	17.30	17.33	1,882,605	-0.07(-0.42%)
Dec 29, 2015	17.41	17.47	17.29	17.41	1,935,281	+0.11(+0.64%)
Dec 28, 2015	17.21	17.30	17.10	17.29	2,667,095	-0.04(-0.21%)
Dec 24, 2015	17.36	17.33	17.33	17.33	1,323,858	+0.07(+0.38%)
Dec 23, 2015	17.26	17.40	17.18	17.27	3,632,350	+0.13(+0.73%)
Dec 22, 2015	16.97	17.21	16.82	17.14	4,579,604	+0.27(+1.57%)
Dec 21, 2015	16.79	16.88	16.71	16.88	2,929,047	+0.18(+1.10%)
Dec 18, 2015	16.64	16.95	16.55	16.69	7,010,165	+0.14(+0.85%)
Dec 17, 2015	16.82	16.87	16.55	16.55	3,720,597	-0.25(-1.49%)
Dec 16, 2015	16.63	16.84	16.51	16.80	6,207,884	+0.32(+1.97%)
Dec 15, 2015	16.68	16.77	16.46	16.48	5,226,561	-0.06(-0.36%)
Dec 14, 2015	16.54	16.65	16.35	16.54	4,129,083	+0.06(+0.36%)
Dec 11, 2015	16.88	16.89	16.36	16.48	6,525,648	-0.66(-3.86%)
Dec 10, 2015	17.08	17.27	17.00	17.14	3,941,685	+0.10(+0.61%)
Dec 09, 2015	17.21	17.36	16.94	17.04	3,916,740	-0.29(-1.70%)
Dec 08, 2015	17.20	17.42	17.13	17.33	3,895,588	+0.02(+0.13%)
Dec 07, 2015	17.25	17.41	17.23	17.31	5,909,719	+0.06(+0.34%)
Dec 04, 2015	16.95	17.36	16.94	17.25	5,560,349	+0.36(+2.13%)
Dec 03, 2015	17.05	17.13	16.77	16.89	4,846,322	-0.07(-0.43%)
Dec 02, 2015	17.13	17.15	16.93	16.96	2,656,595	-0.21(-1.24%)
Dec 01, 2015	17.03	17.22	16.96	17.18	5,452,588	+0.25(+1.48%)
Nov 30, 2015	17.09	17.16	16.87	16.93	3,863,865	-0.11(-0.65%)
Nov 27, 2015	16.96	17.07	16.85	17.04	1,418,620	+0.08(+0.48%)
Nov 25, 2015	16.84	16.96	16.96	16.96	3,153,761	+0.14(+0.83%)
Nov 24, 2015	16.95	16.96	16.72	16.82	5,761,819	-0.28(-1.63%)
Nov 23, 2015	17.11	17.15	16.97	17.10	2,145,010	+0.00(+0.00%)
Nov 20, 2015	17.16	17.26	17.06	17.10	3,621,922	+0.04(+0.21%)
Nov 19, 2015	16.92	17.15	16.90	17.06	3,589,540	+0.13(+0.78%)
Nov 18, 2015	16.66	16.94	16.62	16.93	3,388,454	+0.33(+1.99%)
Nov 17, 2015	16.71	16.76	16.56	16.60	3,342,249	-0.10(-0.61%)
Nov 16, 2015	16.43	16.74	16.39	16.70	3,613,362	+0.26(+1.60%)
Nov 13, 2015	16.74	16.80	16.39	16.44	6,395,315	-0.31(-1.84%)
Nov 12, 2015	16.70	16.91	16.64	16.74	3,717,284	-0.12(-0.74%)
Nov 11, 2015	16.95	16.99	16.82	16.87	3,494,489	+0.01(+0.04%)
Nov 10, 2015	16.56	16.90	16.56	16.86	3,555,957	+0.26(+1.59%)
Nov 09, 2015	16.66	16.76	16.47	16.60	3,900,424	-0.11(-0.66%)
Nov 06, 2015	16.63	16.71	16.47	16.71	4,173,773	+0.04(+0.26%)
Nov 05, 2015	16.84	16.88	16.66	16.66	4,933,704	-0.18(-1.04%)
Nov 04, 2015	17.07	17.15	16.81	16.84	4,922,738	-0.20(-1.20%)
Nov 03, 2015	17.14	17.19	16.87	17.04	6,710,653	-0.14(-0.81%)

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.