Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.67	15.69	15.64	15.69	888,581	+0.06(+0.36%)
Jan 28, 2016	15.64	15.65	15.59	15.63	1,414,398	+0.05(+0.32%)
Jan 27, 2016	15.60	15.64	15.55	15.58	1,551,533	-0.04(-0.28%)
Jan 26, 2016	15.55	15.62	15.55	15.62	1,826,531	+0.07(+0.48%)
Jan 25, 2016	15.59	15.63	15.54	15.55	2,869,070	-0.07(-0.48%)
Jan 22, 2016	15.51	15.62	15.51	15.62	2,290,818	+0.15(+0.97%)
Jan 21, 2016	15.37	15.48	15.33	15.47	7,793,673	+0.08(+0.53%)
Jan 20, 2016	15.47	15.54	15.28	15.39	10,760,718	-0.13(-0.84%)
Jan 19, 2016	15.59	15.62	15.49	15.52	5,053,562	-0.09(-0.60%)
Jan 15, 2016	15.62	15.62	15.62	15.62	3,103,643	-0.13(-0.83%)
Jan 14, 2016	15.74	15.78	15.69	15.75	2,560,819	+0.01(+0.04%)
Jan 13, 2016	15.89	15.90	15.74	15.74	2,777,211	-0.14(-0.86%)
Jan 12, 2016	15.92	15.97	15.87	15.88	1,744,299	-0.01(-0.08%)
Jan 11, 2016	15.97	15.98	15.89	15.89	1,942,429	-0.01(-0.04%)
Jan 08, 2016	15.94	15.99	15.90	15.90	1,338,363	-0.02(-0.16%)
Jan 07, 2016	15.92	15.98	15.91	15.92	3,290,205	-0.07(-0.47%)
Jan 06, 2016	15.91	16.00	15.91	16.00	1,717,066	+0.01(+0.08%)
Jan 05, 2016	16.04	16.04	15.96	15.99	1,461,745	+0.03(+0.20%)
Jan 04, 2016	15.97	15.98	15.92	15.95	4,539,156	-0.07(-0.43%)
Dec 31, 2015	16.02	16.02	16.02	16.02	3,350,883	-0.01(-0.08%)
Dec 30, 2015	16.01	16.09	15.99	16.04	3,543,247	+0.01(+0.04%)
Dec 29, 2015	15.99	16.05	15.99	16.03	3,270,831	+0.07(+0.42%)
Dec 28, 2015	15.99	15.99	15.94	15.96	3,233,108	-0.02(-0.16%)
Dec 24, 2015	15.97	15.99	15.99	15.99	1,387,524	+0.01(+0.08%)
Dec 23, 2015	15.94	16.01	15.93	15.97	6,062,359	+0.04(+0.23%)
Dec 22, 2015	15.85	15.95	15.85	15.94	2,287,921	+0.08(+0.51%)
Dec 21, 2015	15.86	15.91	15.83	15.86	4,529,735	-0.01(-0.04%)
Dec 18, 2015	15.91	15.94	15.86	15.86	3,431,719	-0.05(-0.31%)
Dec 17, 2015	16.00	16.03	15.91	15.91	5,818,957	-0.10(-0.62%)
Dec 16, 2015	15.97	16.03	15.94	16.01	5,005,620	+0.04(+0.27%)
Dec 15, 2015	15.91	15.99	15.91	15.97	4,157,626	+0.10(+0.63%)
Dec 14, 2015	15.86	15.92	15.76	15.87	4,917,922	-0.12(-0.74%)
Dec 11, 2015	16.09	16.09	15.84	15.99	10,967,279	-0.20(-1.23%)
Dec 10, 2015	16.19	16.22	16.17	16.19	6,928,686	-0.01(-0.08%)
Dec 09, 2015	16.15	16.23	16.14	16.20	4,580,116	+0.04(+0.27%)
Dec 08, 2015	16.23	16.25	16.15	16.15	9,088,193	-0.17(-1.06%)
Dec 07, 2015	16.37	16.38	16.32	16.33	1,345,313	-0.07(-0.42%)
Dec 04, 2015	16.41	16.43	16.38	16.40	2,725,794	-0.01(-0.04%)
Dec 03, 2015	16.42	16.45	16.40	16.40	1,196,512	-0.04(-0.26%)
Dec 02, 2015	16.45	16.48	16.45	16.45	2,931,027	-0.02(-0.11%)
Dec 01, 2015	16.41	16.47	16.41	16.46	2,126,283	+0.07(+0.42%)
Nov 30, 2015	16.40	16.41	16.39	16.40	1,172,353	-0.02(-0.15%)
Nov 27, 2015	16.41	16.42	16.39	16.42	604,281	+0.02(+0.11%)
Nov 25, 2015	16.41	16.40	16.40	16.40	1,087,725	-0.01(-0.08%)
Nov 24, 2015	16.37	16.42	16.36	16.41	1,850,370	+0.01(+0.04%)
Nov 23, 2015	16.44	16.44	16.40	16.41	1,458,564	-0.02(-0.15%)
Nov 20, 2015	16.44	16.47	16.43	16.43	1,226,982	-0.01(-0.07%)
Nov 19, 2015	16.55	16.55	16.44	16.44	2,276,656	-0.11(-0.63%)
Nov 18, 2015	16.54	16.56	16.53	16.55	1,960,530	+0.02(+0.11%)
Nov 17, 2015	16.54	16.57	16.52	16.53	1,656,244	-0.01(-0.04%)
Nov 16, 2015	16.49	16.54	16.49	16.54	4,348,725	+0.02(+0.15%)
Nov 13, 2015	16.54	16.57	16.51	16.51	2,352,105	-0.04(-0.26%)
Nov 12, 2015	16.61	16.63	16.56	16.56	4,240,060	-0.08(-0.48%)
Nov 11, 2015	16.52	16.67	16.52	16.64	1,455,181	-0.01(-0.04%)
Nov 10, 2015	16.67	16.70	16.62	16.64	6,226,151	-0.02(-0.15%)
Nov 09, 2015	16.69	16.70	16.67	16.67	2,256,291	-0.04(-0.26%)
Nov 06, 2015	16.75	16.76	16.69	16.71	2,843,462	-0.06(-0.33%)
Nov 05, 2015	16.81	16.82	16.77	16.77	2,318,813	-0.07(-0.40%)
Nov 04, 2015	16.83	16.86	16.82	16.83	840,400	+0.00(+0.00%)
Nov 03, 2015	16.80	16.86	16.80	16.83	1,261,092	+0.02(+0.15%)

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.