Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.49	18.85	18.49	18.85	818,712	+0.49(+2.65%)
Jan 28, 2016	19.00	19.00	18.32	18.36	884,143	-0.65(-3.40%)
Jan 27, 2016	19.07	19.34	18.91	19.01	604,880	-0.07(-0.36%)
Jan 26, 2016	19.06	19.11	18.87	19.08	994,838	+0.07(+0.35%)
Jan 25, 2016	19.04	19.22	19.00	19.01	273,083	-0.06(-0.33%)
Jan 22, 2016	19.01	19.08	18.93	19.08	903,847	+0.38(+2.02%)
Jan 21, 2016	18.77	18.89	18.54	18.70	1,451,410	-0.03(-0.16%)
Jan 20, 2016	18.52	18.86	18.16	18.73	1,158,727	-0.06(-0.33%)
Jan 19, 2016	18.97	19.01	18.64	18.79	377,452	+0.00(+0.01%)
Jan 15, 2016	18.57	18.79	18.79	18.79	256,209	-0.24(-1.26%)
Jan 14, 2016	18.80	19.15	18.65	19.03	595,919	+0.28(+1.51%)
Jan 13, 2016	19.36	19.36	18.71	18.75	419,982	-0.40(-2.11%)
Jan 12, 2016	18.92	19.19	18.89	19.15	550,277	+0.35(+1.88%)
Jan 11, 2016	19.04	19.09	18.61	18.79	441,803	-0.16(-0.86%)
Jan 08, 2016	19.40	19.40	18.92	18.96	1,056,334	-0.23(-1.20%)
Jan 07, 2016	19.27	19.42	19.10	19.19	1,007,356	-0.41(-2.09%)
Jan 06, 2016	19.42	19.67	19.41	19.60	441,943	-0.05(-0.28%)
Jan 05, 2016	19.61	19.71	19.56	19.65	856,771	+0.09(+0.46%)
Jan 04, 2016	19.84	19.84	19.42	19.56	894,501	-0.52(-2.57%)
Dec 31, 2015	20.27	20.08	20.08	20.08	205,577	-0.18(-0.87%)
Dec 30, 2015	20.35	20.44	20.25	20.25	90,991	-0.12(-0.59%)
Dec 29, 2015	20.29	20.41	20.29	20.37	159,423	+0.25(+1.25%)
Dec 28, 2015	20.09	20.13	20.04	20.12	285,161	-0.05(-0.25%)
Dec 24, 2015	20.11	20.17	20.17	20.17	285,490	-0.10(-0.49%)
Dec 23, 2015	20.21	20.31	20.13	20.27	427,139	+0.16(+0.80%)
Dec 22, 2015	19.99	20.14	19.86	20.11	209,944	+0.23(+1.15%)
Dec 21, 2015	19.87	19.92	19.75	19.88	641,005	+0.13(+0.65%)
Dec 18, 2015	20.04	20.23	19.76	19.76	571,117	-0.36(-1.81%)
Dec 17, 2015	20.38	20.38	20.12	20.12	1,222,533	-0.20(-1.01%)
Dec 16, 2015	20.13	20.35	20.05	20.33	957,882	+0.30(+1.51%)
Dec 15, 2015	19.94	20.13	19.90	20.02	1,253,481	+0.23(+1.14%)
Dec 14, 2015	19.73	19.86	19.57	19.80	971,811	+0.06(+0.28%)
Dec 11, 2015	19.75	19.87	19.69	19.74	386,141	-0.26(-1.28%)
Dec 10, 2015	19.84	20.10	19.84	20.00	375,670	+0.12(+0.61%)
Dec 09, 2015	20.01	20.18	19.81	19.88	1,517,075	-0.21(-1.04%)
Dec 08, 2015	19.95	20.12	19.95	20.08	256,922	-0.01(-0.05%)
Dec 07, 2015	20.14	20.19	20.02	20.09	182,935	-0.07(-0.32%)
Dec 04, 2015	19.77	20.18	19.77	20.16	152,769	+0.41(+2.09%)
Dec 03, 2015	20.21	20.23	19.72	19.75	141,369	-0.42(-2.06%)
Dec 02, 2015	20.27	20.28	20.14	20.16	165,738	-0.11(-0.56%)
Dec 01, 2015	20.11	20.28	20.10	20.28	645,953	+0.21(+1.04%)
Nov 30, 2015	20.26	20.26	20.06	20.07	274,596	-0.16(-0.78%)
Nov 27, 2015	20.19	20.27	20.17	20.22	132,945	+0.07(+0.35%)
Nov 25, 2015	20.11	20.15	20.15	20.15	207,708	+0.05(+0.27%)
Nov 24, 2015	19.97	20.11	19.91	20.10	264,137	+0.03(+0.15%)
Nov 23, 2015	20.05	20.13	20.01	20.07	326,730	+0.03(+0.17%)
Nov 20, 2015	19.96	20.12	19.93	20.04	128,980	+0.16(+0.81%)
Nov 19, 2015	20.08	20.08	19.86	19.88	306,039	-0.23(-1.12%)
Nov 18, 2015	19.90	20.12	19.84	20.10	276,795	+0.24(+1.20%)
Nov 17, 2015	19.88	19.96	19.81	19.86	1,266,469	+0.01(+0.07%)
Nov 16, 2015	19.56	19.86	19.42	19.85	252,188	+0.26(+1.34%)
Nov 13, 2015	19.52	19.67	19.52	19.59	155,310	-0.01(-0.07%)
Nov 12, 2015	19.88	19.88	19.59	19.60	229,578	-0.39(-1.95%)
Nov 11, 2015	20.20	20.22	19.98	19.99	673,267	-0.16(-0.80%)
Nov 10, 2015	19.96	20.19	19.96	20.15	259,189	+0.15(+0.75%)
Nov 09, 2015	20.05	20.05	19.88	20.00	195,031	-0.10(-0.48%)
Nov 06, 2015	20.01	20.11	19.89	20.10	77,090	+0.03(+0.15%)
Nov 05, 2015	20.00	20.09	19.86	20.07	123,696	+0.06(+0.29%)
Nov 04, 2015	20.01	20.06	19.94	20.01	187,193	+0.05(+0.26%)
Nov 03, 2015	19.87	20.01	19.73	19.96	450,622	+0.07(+0.34%)

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.