Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.38	20.64	20.38	20.64	24,662	+0.38(+1.88%)
Jan 28, 2016	20.27	20.28	20.18	20.26	4,086	+0.19(+0.95%)
Jan 27, 2016	20.10	20.16	20.03	20.07	4,045	+0.05(+0.25%)
Jan 26, 2016	19.80	20.07	19.79	20.02	13,349	+0.34(+1.73%)
Jan 25, 2016	20.06	20.06	19.68	19.68	5,356	-0.40(-1.99%)
Jan 22, 2016	20.06	20.08	19.92	20.08	10,705	+0.53(+2.71%)
Jan 21, 2016	19.22	19.59	19.22	19.55	28,670	+0.25(+1.30%)
Jan 20, 2016	19.07	19.30	18.69	19.30	18,925	+0.10(+0.52%)
Jan 19, 2016	19.32	19.41	19.20	19.20	2,431	+0.03(+0.16%)
Jan 18, 2016	19.49	19.49	19.12	19.17	10,017	-0.31(-1.59%)
Jan 15, 2016	19.34	19.50	19.34	19.48	2,769	-0.38(-1.91%)
Jan 14, 2016	19.63	19.88	19.40	19.86	15,627	+0.18(+0.91%)
Jan 13, 2016	20.01	20.01	19.68	19.68	1,856	-0.25(-1.25%)
Jan 12, 2016	20.06	20.14	19.63	19.93	11,666	-0.01(-0.05%)
Jan 11, 2016		20.30	19.80	19.94	22,963	-0.36(-1.77%)
Jan 08, 2016	20.33	20.35	20.19	20.30	9,030	+0.07(+0.35%)
Jan 07, 2016	20.53	20.53	20.22	20.23	5,564	-0.48(-2.32%)
Jan 06, 2016	20.77	20.83	20.69	20.71	3,523	-0.29(-1.38%)
Jan 05, 2016	21.01	21.05	20.96	21.00	4,552	+0.00(+0.00%)
Jan 04, 2016	20.80	21.00	20.73	21.00	9,451	-0.05(-0.24%)
Dec 31, 2015		21.05	21.05	21.05	0	-0.07(-0.33%)
Dec 30, 2015	21.24	21.30	21.12	21.12	3,213	-0.16(-0.75%)
Dec 29, 2015	21.36	21.36	21.20	21.28	4,416	-0.05(-0.23%)
Dec 24, 2015		21.33	21.33	21.33	0	+0.08(+0.38%)
Dec 23, 2015	21.08	21.27	21.08	21.25	14,421	+0.28(+1.34%)
Dec 22, 2015	20.93	20.97	20.88	20.97	8,640	+0.06(+0.29%)
Dec 21, 2015	20.95	21.05	20.86	20.91	9,953	+0.09(+0.43%)
Dec 18, 2015	20.76	20.87	20.76	20.82	4,396	+0.02(+0.10%)
Dec 17, 2015	20.80	20.82	20.78	20.80	13,905	-0.10(-0.48%)
Dec 16, 2015	20.71	20.90	20.68	20.90	9,376	+0.41(+2.00%)
Dec 15, 2015	20.34	20.51	20.34	20.49	5,693	+0.29(+1.44%)
Dec 14, 2015	20.45	20.47	20.18	20.20	17,655	-0.34(-1.66%)
Dec 11, 2015		20.89	20.53	20.54	19,827	-0.35(-1.68%)
Dec 10, 2015	20.75	20.96	20.75	20.89	2,167	+0.24(+1.16%)
Dec 09, 2015	20.82	20.93	20.60	20.65	16,803	-0.07(-0.34%)
Dec 08, 2015	20.68	20.84	20.66	20.72	28,207	-0.16(-0.77%)
Dec 07, 2015	21.28	21.28	20.84	20.88	13,040	-0.53(-2.48%)
Dec 04, 2015	21.33	21.45	21.33	21.41	16,619	+0.03(+0.14%)
Dec 03, 2015	21.70	21.70	21.38	21.38	12,292	-0.23(-1.06%)
Dec 02, 2015	21.81	21.81	21.57	21.61	6,161	-0.26(-1.19%)
Dec 01, 2015	21.75	21.90	21.75	21.87	20,615	+0.15(+0.69%)
Nov 30, 2015	21.74	21.78	21.71	21.72	13,017	+0.07(+0.32%)
Nov 27, 2015	21.65	21.68	21.62	21.65	2,884	-0.05(-0.23%)
Nov 26, 2015	21.65	21.70	21.65	21.70	3,172	+0.05(+0.23%)
Nov 25, 2015	21.57	21.75	21.57	21.65	7,375	+0.00(+0.00%)
Nov 24, 2015	21.63	21.67	21.59	21.65	45,272	+0.09(+0.42%)
Nov 23, 2015		21.67	21.56	21.56	1,353	+0.00(+0.00%)
Nov 20, 2015	21.70	21.70	21.54	21.56	3,511	-0.10(-0.46%)
Nov 19, 2015	21.62	21.66	21.60	21.66	12,512	+0.02(+0.09%)
Nov 18, 2015	21.57	21.66	21.50	21.64	8,550	+0.13(+0.60%)
Nov 17, 2015	21.58	21.60	21.46	21.51	1,528	-0.07(-0.32%)
Nov 16, 2015	21.25	21.58	21.25	21.58	5,543	+0.37(+1.74%)
Nov 13, 2015	21.20	21.28	21.15	21.21	2,863	-0.01(-0.05%)
Nov 12, 2015	21.37	21.37	21.23	21.22	30,362	-0.33(-1.53%)
Nov 11, 2015	21.62	21.62	21.55	21.55	2,877	-0.16(-0.74%)
Nov 10, 2015	21.73	21.73	21.67	21.71	1,825	-0.13(-0.60%)
Nov 09, 2015	21.97	21.97	21.79	21.84	9,734	-0.13(-0.59%)
Nov 06, 2015	21.95	21.97	21.95	21.97	940	-0.06(-0.27%)
Nov 05, 2015	21.95	22.03	21.92	22.03	2,432	+0.00(+0.00%)
Nov 04, 2015	22.20	22.21	21.99	22.03	5,743	-0.15(-0.68%)
Nov 03, 2015	21.96	22.20	21.96	22.18	10,036	+0.26(+1.19%)

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.