Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.29	16.58	16.29	16.52	6,141,965	+0.32(+2.00%)
Jan 28, 2016	16.43	16.43	16.13	16.20	4,680,170	-0.04(-0.27%)
Jan 27, 2016	16.38	16.68	16.17	16.24	5,130,651	-0.21(-1.30%)
Jan 26, 2016	16.10	16.47	16.05	16.46	7,257,849	+0.46(+2.85%)
Jan 25, 2016	16.19	16.27	15.96	16.00	4,699,857	-0.30(-1.85%)
Jan 22, 2016	16.20	16.41	16.10	16.30	7,232,415	+0.36(+2.26%)
Jan 21, 2016	15.54	16.11	15.43	15.94	10,165,060	+0.41(+2.61%)
Jan 20, 2016	15.72	15.88	15.20	15.54	9,254,842	-0.43(-2.72%)
Jan 19, 2016	16.19	16.21	15.88	15.97	6,033,407	-0.02(-0.14%)
Jan 15, 2016	16.03	15.99	15.99	15.99	7,478,547	-0.43(-2.64%)
Jan 14, 2016	16.02	16.46	15.94	16.43	10,031,083	+0.46(+2.91%)
Jan 13, 2016	16.24	16.34	15.88	15.96	9,631,266	-0.27(-1.68%)
Jan 12, 2016	16.26	16.37	16.05	16.24	5,536,981	+0.09(+0.55%)
Jan 11, 2016	16.33	16.35	16.00	16.15	5,006,117	-0.09(-0.54%)
Jan 08, 2016	16.43	16.52	16.19	16.24	5,672,184	-0.08(-0.50%)
Jan 07, 2016	16.48	16.71	16.27	16.32	4,557,015	-0.52(-3.10%)
Jan 06, 2016	16.91	17.05	16.70	16.84	6,984,979	-0.29(-1.68%)
Jan 05, 2016	16.86	17.22	16.84	17.13	8,442,866	+0.32(+1.93%)
Jan 04, 2016	16.86	16.86	16.46	16.80	8,068,516	-0.34(-1.98%)
Dec 31, 2015	17.28	17.14	17.14	17.14	4,105,392	-0.20(-1.15%)
Dec 30, 2015	17.39	17.53	17.31	17.34	1,881,535	-0.07(-0.42%)
Dec 29, 2015	17.42	17.48	17.30	17.42	1,934,181	+0.11(+0.64%)
Dec 28, 2015	17.22	17.31	17.11	17.30	2,665,580	-0.04(-0.21%)
Dec 24, 2015	17.37	17.34	17.34	17.34	1,323,106	+0.07(+0.38%)
Dec 23, 2015	17.27	17.41	17.19	17.28	3,630,286	+0.13(+0.73%)
Dec 22, 2015	16.98	17.22	16.83	17.15	4,577,002	+0.27(+1.57%)
Dec 21, 2015	16.80	16.89	16.72	16.89	2,927,383	+0.18(+1.10%)
Dec 18, 2015	16.65	16.96	16.56	16.70	7,006,183	+0.14(+0.84%)
Dec 17, 2015	16.83	16.88	16.56	16.56	3,718,484	-0.25(-1.49%)
Dec 16, 2015	16.64	16.85	16.52	16.81	6,204,357	+0.32(+1.97%)
Dec 15, 2015	16.69	16.78	16.47	16.49	5,223,592	-0.06(-0.36%)
Dec 14, 2015	16.55	16.66	16.35	16.55	4,126,737	+0.06(+0.36%)
Dec 11, 2015	16.89	16.90	16.37	16.49	6,521,941	-0.66(-3.86%)
Dec 10, 2015	17.09	17.28	17.01	17.15	3,939,446	+0.10(+0.60%)
Dec 09, 2015	17.22	17.37	16.95	17.05	3,914,515	-0.29(-1.70%)
Dec 08, 2015	17.21	17.43	17.14	17.34	3,893,375	+0.02(+0.13%)
Dec 07, 2015	17.26	17.42	17.24	17.32	5,906,361	+0.06(+0.34%)
Dec 04, 2015	16.96	17.37	16.95	17.26	5,557,191	+0.36(+2.13%)
Dec 03, 2015	17.06	17.14	16.78	16.90	4,843,569	-0.07(-0.43%)
Dec 02, 2015	17.14	17.16	16.94	16.97	2,655,086	-0.21(-1.24%)
Dec 01, 2015	17.04	17.23	16.97	17.19	5,449,491	+0.25(+1.48%)
Nov 30, 2015	17.10	17.16	16.88	16.94	3,861,671	-0.11(-0.65%)
Nov 27, 2015	16.97	17.08	16.86	17.05	1,417,814	+0.08(+0.48%)
Nov 25, 2015	16.85	16.97	16.97	16.97	3,151,970	+0.14(+0.83%)
Nov 24, 2015	16.96	16.97	16.73	16.83	5,758,545	-0.28(-1.63%)
Nov 23, 2015	17.12	17.16	16.98	17.11	2,143,791	+0.00(+0.00%)
Nov 20, 2015	17.17	17.27	17.07	17.11	3,619,865	+0.04(+0.21%)
Nov 19, 2015	16.93	17.16	16.91	17.07	3,587,501	+0.13(+0.78%)
Nov 18, 2015	16.67	16.95	16.63	16.94	3,386,529	+0.33(+1.98%)
Nov 17, 2015	16.72	16.77	16.57	16.61	3,340,351	-0.10(-0.61%)
Nov 16, 2015	16.44	16.75	16.39	16.71	3,611,310	+0.26(+1.60%)
Nov 13, 2015	16.75	16.81	16.40	16.45	6,391,682	-0.31(-1.84%)
Nov 12, 2015	16.71	16.92	16.65	16.75	3,715,172	-0.12(-0.74%)
Nov 11, 2015	16.96	17.00	16.83	16.88	3,492,504	+0.01(+0.04%)
Nov 10, 2015	16.57	16.91	16.57	16.87	3,553,937	+0.26(+1.59%)
Nov 09, 2015	16.67	16.77	16.48	16.61	3,898,209	-0.11(-0.66%)
Nov 06, 2015	16.64	16.72	16.48	16.72	4,171,402	+0.04(+0.26%)
Nov 05, 2015	16.85	16.89	16.67	16.67	4,930,901	-0.18(-1.04%)
Nov 04, 2015	17.08	17.16	16.82	16.85	4,919,941	-0.21(-1.20%)
Nov 03, 2015	17.15	17.20	16.88	17.05	6,706,841	-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.