Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.79	19.02	18.77	19.00	130,779	+0.58(+3.15%)
Jan 28, 2016	18.47	18.47	18.33	18.42	102,566	+0.11(+0.58%)
Jan 27, 2016	18.47	18.54	18.26	18.32	174,741	-0.13(-0.69%)
Jan 26, 2016	18.24	18.47	18.24	18.44	165,841	+0.28(+1.56%)
Jan 25, 2016	18.30	18.33	18.15	18.16	170,564	-0.21(-1.15%)
Jan 22, 2016	18.20	18.39	18.20	18.37	307,450	+0.45(+2.52%)
Jan 21, 2016	17.87	18.07	17.70	17.92	546,843	+0.01(+0.08%)
Jan 20, 2016	18.03	18.04	17.65	17.91	455,038	-0.40(-2.16%)
Jan 19, 2016	18.51	18.51	18.21	18.30	77,433	+0.04(+0.23%)
Jan 15, 2016	18.32	18.26	18.26	18.26	1,144,771	-0.55(-2.93%)
Jan 14, 2016	18.73	18.93	18.61	18.81	831,415	+0.23(+1.26%)
Jan 13, 2016	18.90	18.92	18.52	18.58	242,211	-0.25(-1.35%)
Jan 12, 2016	18.85	18.93	18.71	18.83	45,609	+0.06(+0.30%)
Jan 11, 2016	18.86	18.86	18.64	18.78	132,500	+0.06(+0.34%)
Jan 08, 2016	18.99	18.99	18.69	18.71	311,521	-0.30(-1.56%)
Jan 07, 2016	19.00	19.16	18.96	19.01	39,511	-0.32(-1.65%)
Jan 06, 2016	19.32	19.34	19.24	19.33	98,099	-0.23(-1.19%)
Jan 05, 2016	19.51	19.57	19.42	19.56	251,290	+0.06(+0.33%)
Jan 04, 2016	19.57	19.57	19.31	19.50	508,862	-0.22(-1.09%)
Dec 31, 2015	19.72	19.71	19.71	19.71	239,053	-0.26(-1.29%)
Dec 30, 2015	20.08	20.08	19.91	19.97	257,787	-0.13(-0.67%)
Dec 29, 2015	19.93	20.12	19.93	20.11	366,557	+0.26(+1.32%)
Dec 28, 2015	19.86	19.89	19.78	19.84	220,006	-0.07(-0.36%)
Dec 24, 2015	19.82	19.91	19.91	19.91	78,788	-0.04(-0.18%)
Dec 23, 2015	19.79	19.97	19.79	19.95	160,317	+0.20(+1.00%)
Dec 22, 2015	19.68	19.79	19.65	19.75	377,387	+0.13(+0.65%)
Dec 21, 2015	19.70	19.77	19.57	19.62	188,883	-0.01(-0.04%)
Dec 18, 2015	19.65	19.76	19.63	19.63	206,714	+0.01(+0.07%)
Dec 17, 2015	19.74	19.83	19.62	19.62	387,560	-0.21(-1.06%)
Dec 16, 2015	19.74	19.90	19.65	19.83	92,931	+0.37(+1.91%)
Dec 15, 2015	19.44	19.55	19.44	19.46	3,600,762	+0.03(+0.14%)
Dec 14, 2015	19.49	19.49	19.21	19.43	365,882	+0.08(+0.44%)
Dec 11, 2015	19.44	19.44	19.28	19.34	184,856	-0.32(-1.61%)
Dec 10, 2015	19.70	19.75	19.63	19.66	106,409	-0.06(-0.29%)
Dec 09, 2015	19.78	19.88	19.61	19.72	322,945	-0.07(-0.36%)
Dec 08, 2015	19.70	19.83	19.70	19.79	198,296	-0.12(-0.62%)
Dec 07, 2015	19.94	19.94	19.86	19.91	156,112	-0.10(-0.48%)
Dec 04, 2015	19.83	20.02	19.77	20.01	516,262	+0.16(+0.79%)
Dec 03, 2015	20.00	20.01	19.81	19.85	219,666	-0.08(-0.39%)
Dec 02, 2015	20.05	20.11	19.91	19.93	206,393	-0.28(-1.39%)
Dec 01, 2015	20.06	20.23	20.06	20.21	97,915	+0.37(+1.88%)
Nov 30, 2015	19.98	19.98	19.81	19.84	153,833	-0.07(-0.35%)
Nov 27, 2015	19.92	19.95	19.86	19.91	197,091	-0.09(-0.46%)
Nov 25, 2015	19.91	20.00	20.00	20.00	88,806	+0.02(+0.11%)
Nov 24, 2015	19.79	20.00	19.78	19.98	77,019	-0.04(-0.18%)
Nov 23, 2015	20.12	20.13	19.96	20.01	95,564	-0.18(-0.87%)
Nov 20, 2015	20.24	20.27	20.17	20.19	69,489	+0.13(+0.63%)
Nov 19, 2015	20.02	20.13	20.02	20.06	181,988	+0.13(+0.63%)
Nov 18, 2015	19.79	19.97	19.79	19.93	111,083	+0.13(+0.67%)
Nov 17, 2015	19.86	19.91	19.77	19.80	102,114	+0.06(+0.32%)
Nov 16, 2015	19.49	19.74	19.49	19.74	155,915	+0.24(+1.24%)
Nov 13, 2015	19.59	19.59	19.48	19.50	215,942	-0.12(-0.63%)
Nov 12, 2015	19.68	19.71	19.61	19.62	77,913	-0.04(-0.18%)
Nov 11, 2015	19.60	19.73	19.60	19.65	1,205,901	+0.14(+0.74%)
Nov 10, 2015	19.41	19.53	19.41	19.51	187,913	-0.05(-0.27%)
Nov 09, 2015	19.74	19.74	19.52	19.56	902,000	-0.46(-2.32%)
Nov 06, 2015	20.06	20.06	19.95	20.03	81,064	-0.25(-1.21%)
Nov 05, 2015	20.26	20.29	20.19	20.27	71,804	+0.04(+0.17%)
Nov 04, 2015	20.37	20.38	20.19	20.24	72,351	-0.26(-1.27%)
Nov 03, 2015	20.42	20.55	20.39	20.50	9,814,314	-0.16(-0.78%)

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.