Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.94	18.04	17.93	17.93	17,685	+0.07(+0.39%)
Jan 28, 2016	17.90	17.93	17.83	17.86	33,731	+0.04(+0.22%)
Jan 27, 2016	17.90	17.93	17.76	17.82	59,329	-0.01(-0.06%)
Jan 26, 2016	17.75	17.91	17.74	17.83	21,074	+0.17(+0.96%)
Jan 25, 2016	17.89	17.89	17.62	17.66	31,028	-0.16(-0.90%)
Jan 22, 2016	17.85	17.93	17.78	17.82	17,595	-0.03(-0.17%)
Jan 21, 2016	17.75	17.88	17.45	17.85	42,836	+0.18(+1.02%)
Jan 20, 2016	17.48	17.69	17.24	17.67	66,637	-0.10(-0.56%)
Jan 19, 2016	17.79	17.88	17.67	17.77	32,770	+0.18(+1.02%)
Jan 18, 2016	17.80	17.80	17.54	17.59	29,688	-0.21(-1.18%)
Jan 15, 2016	17.94	17.94	17.70	17.80	36,460	-0.24(-1.33%)
Jan 14, 2016	17.97	18.10	17.85	18.04	77,115	+0.05(+0.28%)
Jan 13, 2016	18.26	18.29	17.98	17.99	104,121	-0.31(-1.69%)
Jan 12, 2016	18.24	18.33	18.22	18.30	79,546	+0.19(+1.05%)
Jan 11, 2016	18.26	18.34	18.11	18.11	32,008	-0.10(-0.55%)
Jan 08, 2016	18.36	18.38	18.20	18.21	22,778	-0.05(-0.27%)
Jan 07, 2016	18.23	18.39	18.18	18.26	70,563	-0.08(-0.44%)
Jan 06, 2016	18.35	18.42	18.31	18.34	14,919	-0.08(-0.43%)
Jan 05, 2016	18.48	18.48	18.34	18.42	32,799	-0.02(-0.11%)
Jan 04, 2016	18.23	18.44	18.23	18.44	33,050	-0.08(-0.43%)
Dec 31, 2015		18.52	18.52	18.52	0	+0.08(+0.43%)
Dec 30, 2015	18.43	18.46	18.41	18.44	8,635	+0.01(+0.05%)
Dec 29, 2015	18.51	18.51	18.41	18.43	19,237	-0.14(-0.75%)
Dec 24, 2015		18.57	18.57	18.57	0	-0.09(-0.48%)
Dec 23, 2015	18.53	18.68	18.51	18.66	46,670	+0.11(+0.59%)
Dec 22, 2015	18.27	18.55	18.20	18.55	76,698	+0.25(+1.37%)
Dec 21, 2015	18.40	18.40	18.14	18.30	104,006	-0.09(-0.49%)
Dec 18, 2015	18.33	18.43	18.17	18.39	81,440	-0.03(-0.16%)
Dec 17, 2015	18.54	18.54	18.31	18.42	49,317	-0.09(-0.49%)
Dec 16, 2015	18.42	18.55	18.22	18.51	109,123	+0.11(+0.60%)
Dec 15, 2015	18.34	18.42	18.26	18.40	119,477	+0.21(+1.15%)
Dec 14, 2015	18.27	18.30	18.01	18.19	259,680	-0.08(-0.44%)
Dec 11, 2015	18.65	18.65	18.16	18.27	211,970	-0.47(-2.51%)
Dec 10, 2015	18.73	18.86	18.72	18.74	79,012	+0.00(+0.00%)
Dec 09, 2015	18.69	18.80	18.69	18.74	39,030	+0.08(+0.43%)
Dec 08, 2015	18.89	18.89	18.66	18.66	51,385	-0.36(-1.89%)
Dec 07, 2015	18.98	19.02	18.90	19.02	66,150	-0.03(-0.16%)
Dec 04, 2015	19.08	19.18	19.03	19.05	36,032	-0.05(-0.29%)
Dec 03, 2015	19.20	19.25	19.09	19.11	23,665	-0.04(-0.23%)
Dec 02, 2015	19.18	19.23	19.12	19.15	18,534	-0.03(-0.16%)
Dec 01, 2015	19.08	19.18	19.08	19.18	37,027	+0.15(+0.79%)
Nov 30, 2015	19.06	19.07	19.03	19.03	34,846	-0.15(-0.78%)
Nov 27, 2015	19.12	19.20	19.03	19.18	18,449	-0.02(-0.10%)
Nov 26, 2015	19.08	19.20	19.05	19.20	19,143	+0.15(+0.79%)
Nov 25, 2015	19.00	19.07	18.98	19.05	27,553	+0.06(+0.32%)
Nov 24, 2015	18.98	18.99	18.95	18.99	35,622	-0.06(-0.31%)
Nov 23, 2015			19.01	19.05	42,626	-0.12(-0.63%)
Nov 20, 2015	19.23	19.24	19.17	19.17	19,824	-0.02(-0.10%)
Nov 19, 2015	19.33	19.33	19.17	19.19	24,962	-0.15(-0.78%)
Nov 18, 2015	19.33	19.35	19.28	19.34	24,964	+0.08(+0.42%)
Nov 17, 2015	19.35	19.37	19.23	19.26	22,263	-0.06(-0.31%)
Nov 16, 2015	19.24	19.32	19.22	19.32	30,587	+0.08(+0.42%)
Nov 13, 2015	19.31	19.31	19.17	19.24	13,724	+0.00(+0.00%)
Nov 12, 2015	19.34	19.38	19.24	19.24	34,565	-0.12(-0.62%)
Nov 11, 2015	19.45	19.45	19.35	19.36	14,833	-0.04(-0.21%)
Nov 10, 2015	19.40	19.48	19.40	19.40	37,848	-0.08(-0.41%)
Nov 09, 2015	19.59	19.59	19.45	19.48	16,596	-0.13(-0.66%)
Nov 06, 2015	19.59	19.61	19.55	19.61	48,900	-0.11(-0.56%)
Nov 05, 2015	19.69	19.73	19.67	19.72	15,754	+0.08(+0.41%)
Nov 04, 2015	19.74	19.74	19.64	19.64	17,153	-0.07(-0.36%)
Nov 03, 2015	19.69	19.75	19.68	19.71	34,165	-0.04(-0.20%)

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.