Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.14	18.27	18.13	18.23	208,403	+0.25(+1.41%)
Jan 28, 2016	18.05	18.10	17.78	17.98	427,298	+0.27(+1.53%)
Jan 27, 2016	17.70	17.93	17.64	17.71	342,811	-0.06(-0.36%)
Jan 26, 2016	17.74	17.89	17.56	17.77	846,866	+0.16(+0.90%)
Jan 25, 2016	17.76	17.84	17.59	17.61	516,305	-0.24(-1.33%)
Jan 22, 2016	17.83	17.90	17.55	17.85	647,793	+0.36(+2.04%)
Jan 21, 2016	17.48	17.72	17.40	17.49	397,961	+0.11(+0.64%)
Jan 20, 2016	17.58	17.59	17.17	17.38	747,716	-0.26(-1.49%)
Jan 19, 2016	17.75	18.03	17.60	17.65	437,088	-0.23(-1.29%)
Jan 15, 2016	17.88	17.88	17.88	17.88	582,262	-0.37(-2.05%)
Jan 14, 2016	18.15	18.40	18.08	18.25	404,115	+0.10(+0.53%)
Jan 13, 2016	18.55	18.59	18.15	18.15	472,809	-0.49(-2.64%)
Jan 12, 2016	18.73	18.73	18.50	18.65	352,646	-0.08(-0.42%)
Jan 11, 2016	18.81	18.86	18.65	18.73	708,239	-0.12(-0.63%)
Jan 08, 2016	19.15	19.17	18.85	18.85	310,439	-0.33(-1.74%)
Jan 07, 2016	19.35	19.35	19.08	19.18	414,978	-0.21(-1.07%)
Jan 06, 2016	19.47	19.56	19.36	19.39	126,442	-0.17(-0.89%)
Jan 05, 2016	19.62	19.73	19.49	19.56	285,652	-0.02(-0.12%)
Jan 04, 2016	19.54	19.77	19.47	19.58	182,176	-0.19(-0.96%)
Dec 31, 2015	19.77	19.77	19.77	19.77	486,100	+0.09(+0.44%)
Dec 30, 2015	19.77	19.95	19.69	19.69	782,860	-0.17(-0.88%)
Dec 29, 2015	19.80	19.93	19.56	19.86	640,841	-0.04(-0.20%)
Dec 28, 2015	19.59	20.00	19.51	19.90	831,639	+0.50(+2.58%)
Dec 24, 2015	19.47	19.40	19.40	19.40	85,212	-0.06(-0.29%)
Dec 23, 2015	19.70	19.76	19.42	19.46	852,920	-0.25(-1.29%)
Dec 22, 2015	19.69	19.83	19.60	19.71	463,231	+0.06(+0.28%)
Dec 21, 2015	19.70	19.84	19.62	19.66	385,671	+0.03(+0.14%)
Dec 18, 2015	19.72	19.77	19.56	19.63	417,426	-0.19(-0.96%)
Dec 17, 2015	19.72	19.83	19.57	19.82	625,514	+0.05(+0.24%)
Dec 16, 2015	19.74	19.80	19.59	19.77	348,687	+0.20(+1.01%)
Dec 15, 2015	19.78	19.81	19.57	19.57	516,151	+0.01(+0.04%)
Dec 14, 2015	19.81	19.81	19.54	19.57	303,277	-0.23(-1.16%)
Dec 11, 2015	19.90	20.01	19.66	19.80	501,268	-0.30(-1.50%)
Dec 10, 2015	20.02	20.21	19.94	20.10	528,612	+0.12(+0.59%)
Dec 09, 2015	20.11	20.32	19.97	19.98	454,386	-0.09(-0.47%)
Dec 08, 2015	20.03	20.48	20.03	20.07	412,253	-0.09(-0.43%)
Dec 07, 2015	20.33	20.42	20.09	20.16	172,727	-0.36(-1.78%)
Dec 04, 2015	20.44	20.59	20.31	20.52	344,590	+0.07(+0.35%)
Dec 03, 2015	20.37	20.54	20.21	20.45	584,760	+0.08(+0.39%)
Dec 02, 2015	19.91	20.42	19.87	20.37	1,529,090	+0.38(+1.90%)
Dec 01, 2015	19.92	20.02	19.86	19.99	355,166	+0.00(+0.00%)
Nov 30, 2015	19.72	19.99	19.72	19.99	865,812	+0.18(+0.92%)
Nov 27, 2015	19.87	20.06	19.80	19.81	401,482	-0.29(-1.46%)
Nov 25, 2015	20.34	20.10	20.10	20.10	509,971	-0.22(-1.07%)
Nov 24, 2015	20.29	20.54	20.28	20.32	323,939	-0.11(-0.52%)
Nov 23, 2015	20.66	20.69	20.40	20.43	235,277	-0.18(-0.88%)
Nov 20, 2015	20.64	20.68	20.54	20.61	240,657	+0.02(+0.12%)
Nov 19, 2015	20.70	20.70	20.52	20.59	170,073	-0.03(-0.15%)
Nov 18, 2015	20.64	20.67	20.52	20.62	65,422	+0.08(+0.39%)
Nov 17, 2015	20.79	20.84	20.47	20.54	180,764	-0.36(-1.70%)
Nov 16, 2015	20.70	20.94	20.64	20.90	262,934	+0.19(+0.92%)
Nov 13, 2015	20.75	20.93	20.71	20.71	63,812	-0.04(-0.19%)
Nov 12, 2015	21.04	21.11	20.71	20.75	793,131	-0.26(-1.24%)
Nov 11, 2015	21.11	21.20	21.00	21.01	192,166	-0.01(-0.04%)
Nov 10, 2015	21.10	21.14	20.97	21.01	119,739	-0.25(-1.15%)
Nov 09, 2015	21.04	21.31	21.04	21.26	577,371	+0.29(+1.40%)
Nov 06, 2015	21.06	21.10	20.88	20.97	208,979	-0.17(-0.82%)
Nov 05, 2015	20.98	21.19	20.90	21.14	95,571	+0.21(+1.02%)
Nov 04, 2015	21.20	21.26	20.91	20.93	205,963	-0.27(-1.27%)
Nov 03, 2015	21.10	21.34	21.05	21.20	381,775	+0.05(+0.22%)

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.