Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.90	16.97	16.72	16.87	17,520	-0.03(-0.17%)
Jan 28, 2016	16.55	17.22	16.55	16.90	26,593	+0.18(+1.05%)
Jan 27, 2016	16.89	16.94	16.57	16.73	31,278	-0.05(-0.30%)
Jan 26, 2016	16.70	16.79	16.51	16.78	41,385	+0.17(+1.01%)
Jan 25, 2016	16.90	17.13	16.61	16.61	27,879	-0.49(-2.86%)
Jan 22, 2016	17.23	17.23	17.05	17.10	13,679	-0.09(-0.51%)
Jan 21, 2016	17.67	17.67	17.16	17.19	24,533	-0.45(-2.57%)
Jan 20, 2016	17.74	17.74	17.09	17.64	26,834	-0.08(-0.45%)
Jan 19, 2016	18.13	18.30	17.58	17.72	30,371	-0.33(-1.82%)
Jan 15, 2016	17.89	18.05	18.05	18.05	23,011	-0.03(-0.16%)
Jan 14, 2016	18.25	18.35	17.89	18.08	9,890	-0.07(-0.40%)
Jan 13, 2016	18.27	18.37	17.89	18.15	50,605	-0.12(-0.64%)
Jan 12, 2016	18.89	18.98	17.99	18.27	22,773	-0.58(-3.06%)
Jan 11, 2016	19.10	19.18	18.84	18.84	10,866	-0.04(-0.23%)
Jan 08, 2016	19.10	19.12	18.88	18.89	16,675	-0.02(-0.12%)
Jan 07, 2016	19.13	19.35	18.89	18.91	18,136	-0.50(-2.59%)
Jan 06, 2016	19.40	19.71	19.33	19.41	23,347	-0.09(-0.49%)
Jan 05, 2016	19.51	19.59	19.46	19.51	17,647	+0.06(+0.30%)
Jan 04, 2016	19.11	19.62	19.11	19.45	15,419	+0.03(+0.15%)
Dec 31, 2015	19.70	19.42	19.42	19.42	28,079	-0.28(-1.41%)
Dec 30, 2015	19.84	20.17	19.68	19.70	17,402	-0.39(-1.93%)
Dec 29, 2015	19.70	20.11	19.65	20.08	8,502	+0.54(+2.76%)
Dec 28, 2015	19.27	19.74	19.27	19.54	25,903	+0.22(+1.13%)
Dec 24, 2015	19.39	19.32	19.32	19.32	3,972	-0.03(-0.15%)
Dec 23, 2015	18.98	19.50	18.92	19.35	25,267	+0.05(+0.26%)
Dec 22, 2015	19.43	19.64	19.12	19.30	18,208	-0.18(-0.90%)
Dec 21, 2015	19.41	19.81	19.41	19.48	6,151	+0.07(+0.38%)
Dec 18, 2015	19.41	19.46	19.11	19.41	24,211	-0.19(-0.97%)
Dec 17, 2015	19.92	19.92	19.47	19.59	8,947	-0.12(-0.63%)
Dec 16, 2015	20.23	20.23	19.58	19.72	2,960	-0.51(-2.53%)
Dec 15, 2015	19.84	20.62	19.84	20.23	12,408	+0.50(+2.55%)
Dec 14, 2015	20.49	20.49	19.59	19.73	17,935	-0.79(-3.84%)
Dec 11, 2015	20.81	20.86	20.51	20.51	15,657	-0.48(-2.30%)
Dec 10, 2015	21.01	21.08	20.77	21.00	22,028	+0.04(+0.17%)
Dec 09, 2015	20.73	21.06	20.52	20.96	18,090	+0.15(+0.74%)
Dec 08, 2015	20.78	20.90	20.70	20.81	17,401	-0.02(-0.11%)
Dec 07, 2015	20.68	20.93	20.46	20.83	20,936	+0.05(+0.24%)
Dec 04, 2015	20.62	21.07	20.49	20.78	20,960	+0.32(+1.56%)
Dec 03, 2015	21.10	21.10	20.46	20.46	10,114	-0.68(-3.22%)
Dec 02, 2015	21.21	21.27	20.89	21.14	10,880	-0.10(-0.48%)
Dec 01, 2015	21.45	21.58	20.50	21.24	24,552	-0.10(-0.48%)
Nov 30, 2015	21.21	21.37	21.10	21.34	13,838	+0.20(+0.96%)
Nov 27, 2015	21.14	21.14	20.42	21.14	13,289	-0.07(-0.34%)
Nov 25, 2015	20.73	21.21	21.21	21.21	35,574	+0.47(+2.27%)
Nov 24, 2015	20.42	20.84	20.34	20.74	20,349	+0.17(+0.85%)
Nov 23, 2015	21.00	21.00	20.12	20.57	27,268	-0.44(-2.11%)
Nov 20, 2015	20.85	21.02	20.85	21.01	9,024	+0.13(+0.63%)
Nov 19, 2015	20.81	20.99	20.74	20.88	8,568	+0.02(+0.10%)
Nov 18, 2015	20.60	20.92	20.52	20.86	12,424	+0.30(+1.45%)
Nov 17, 2015	20.59	20.63	20.49	20.56	25,569	+0.05(+0.25%)
Nov 16, 2015	20.63	20.63	20.35	20.51	30,031	-0.12(-0.60%)
Nov 13, 2015	20.73	20.73	20.50	20.63	21,737	-0.09(-0.45%)
Nov 12, 2015	20.75	20.88	20.71	20.73	9,925	-0.14(-0.68%)
Nov 11, 2015	20.89	21.03	20.84	20.87	14,747	-0.01(-0.05%)
Nov 10, 2015	20.77	20.98	20.77	20.88	15,047	+0.07(+0.31%)
Nov 09, 2015	20.89	20.95	20.79	20.81	12,209	-0.06(-0.28%)
Nov 06, 2015	20.63	21.01	20.02	20.87	14,610	+0.13(+0.63%)
Nov 05, 2015	20.78	20.81	20.60	20.74	19,905	-0.04(-0.21%)
Nov 04, 2015	21.05	21.05	20.69	20.79	21,205	-0.19(-0.90%)
Nov 03, 2015	20.69	21.03	20.68	20.97	28,789	+0.07(+0.31%)

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.