Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.58	17.92	17.45	17.91	7,815,357	+0.49(+2.84%)
Jan 28, 2016	17.57	17.64	17.36	17.41	4,146,998	+0.00(+0.00%)
Jan 27, 2016	17.51	17.60	17.30	17.41	3,457,742	-0.20(-1.12%)
Jan 26, 2016	17.27	17.62	17.27	17.61	4,790,202	+0.36(+2.10%)
Jan 25, 2016	17.52	17.70	17.24	17.25	5,277,021	-0.26(-1.47%)
Jan 22, 2016	17.37	17.67	17.30	17.51	6,739,155	+0.38(+2.23%)
Jan 21, 2016	16.84	17.34	16.70	17.12	9,962,678	+0.43(+2.56%)
Jan 20, 2016	16.68	16.94	16.37	16.70	8,484,092	-0.24(-1.40%)
Jan 19, 2016	16.95	17.04	16.85	16.93	4,597,408	+0.20(+1.22%)
Jan 15, 2016	16.36	16.73	16.73	16.73	7,330,856	+0.08(+0.48%)
Jan 14, 2016	16.72	16.83	16.56	16.65	4,609,260	+0.05(+0.28%)
Jan 13, 2016	16.83	17.11	16.58	16.60	5,254,539	-0.20(-1.18%)
Jan 12, 2016	17.05	17.13	16.62	16.80	6,578,074	-0.07(-0.43%)
Jan 11, 2016	16.65	16.94	16.64	16.87	5,053,023	+0.26(+1.59%)
Jan 08, 2016	16.99	17.06	16.58	16.61	4,836,534	-0.29(-1.71%)
Jan 07, 2016	17.03	17.19	16.89	16.90	6,748,950	-0.43(-2.51%)
Jan 06, 2016	17.34	17.55	17.31	17.34	7,024,989	-0.16(-0.90%)
Jan 05, 2016	17.03	17.57	16.97	17.49	4,097,961	+0.53(+3.15%)
Jan 04, 2016	17.24	17.25	16.80	16.96	6,101,055	-0.47(-2.68%)
Dec 31, 2015	17.57	17.43	17.43	17.43	3,635,669	-0.15(-0.86%)
Dec 30, 2015	17.59	17.67	17.52	17.58	2,396,244	-0.02(-0.09%)
Dec 29, 2015	17.50	17.70	17.40	17.60	3,602,609	+0.20(+1.16%)
Dec 28, 2015	17.21	17.41	17.19	17.39	3,722,912	+0.12(+0.68%)
Dec 24, 2015	17.28	17.28	17.28	17.28	1,457,818	-0.01(-0.04%)
Dec 23, 2015	17.13	17.30	17.03	17.28	3,577,426	+0.24(+1.42%)
Dec 22, 2015	17.05	17.15	16.99	17.04	3,741,854	+0.02(+0.11%)
Dec 21, 2015	17.01	17.05	16.87	17.02	5,591,956	+0.20(+1.20%)
Dec 18, 2015	16.98	17.09	16.82	16.82	8,108,370	-0.28(-1.64%)
Dec 17, 2015	17.26	17.32	16.98	17.10	4,574,106	-0.14(-0.80%)
Dec 16, 2015	17.07	17.32	17.01	17.24	4,996,531	+0.37(+2.17%)
Dec 15, 2015	16.68	17.03	16.64	16.87	7,835,050	+0.38(+2.29%)
Dec 14, 2015	16.30	16.51	16.30	16.49	6,388,548	+0.10(+0.60%)
Dec 11, 2015	16.31	16.53	16.30	16.40	6,700,566	-0.06(-0.36%)
Dec 10, 2015	16.68	16.75	16.44	16.45	5,130,529	-0.17(-1.02%)
Dec 09, 2015	16.49	16.82	16.42	16.62	3,895,142	+0.01(+0.08%)
Dec 08, 2015	16.66	16.71	16.47	16.61	6,337,122	-0.08(-0.51%)
Dec 07, 2015	16.72	16.86	16.62	16.70	5,842,838	-0.01(-0.04%)
Dec 04, 2015	16.62	16.87	16.62	16.70	9,514,683	+0.22(+1.31%)
Dec 03, 2015	16.89	16.95	16.38	16.49	8,149,268	-0.46(-2.73%)
Dec 02, 2015	17.32	17.32	16.90	16.95	4,468,156	-0.44(-2.51%)
Dec 01, 2015	17.16	17.40	17.08	17.39	4,354,918	+0.37(+2.15%)
Nov 30, 2015	17.26	17.29	16.99	17.02	5,859,490	-0.19(-1.10%)
Nov 27, 2015	17.02	17.26	17.00	17.21	1,686,238	+0.18(+1.07%)
Nov 25, 2015	17.02	17.03	17.03	17.03	4,296,050	+0.01(+0.08%)
Nov 24, 2015	17.01	17.11	16.88	17.01	5,925,105	-0.07(-0.42%)
Nov 23, 2015	17.32	17.33	17.05	17.09	5,260,838	-0.21(-1.21%)
Nov 20, 2015	17.26	17.42	17.21	17.30	5,519,077	+0.12(+0.68%)
Nov 19, 2015	17.18	17.27	17.09	17.18	2,778,179	+0.05(+0.30%)
Nov 18, 2015	16.96	17.14	16.77	17.13	3,127,666	+0.23(+1.39%)
Nov 17, 2015	16.70	17.03	16.65	16.89	2,448,776	+0.07(+0.39%)
Nov 16, 2015	16.62	16.84	16.48	16.83	3,013,141	+0.20(+1.18%)
Nov 13, 2015	16.93	16.98	16.61	16.63	3,907,117	-0.27(-1.58%)
Nov 12, 2015	16.97	17.11	16.82	16.90	3,715,242	-0.14(-0.84%)
Nov 11, 2015	16.94	17.10	16.84	17.04	3,975,879	+0.19(+1.12%)
Nov 10, 2015	16.66	16.90	16.59	16.85	3,141,544	+0.20(+1.21%)
Nov 09, 2015	16.93	17.06	16.52	16.65	5,302,442	-0.41(-2.41%)
Nov 06, 2015	17.33	17.33	16.89	17.06	4,949,365	-0.52(-2.93%)
Nov 05, 2015	17.01	17.62	16.76	17.58	4,222,897	+0.03(+0.15%)
Nov 04, 2015	17.78	17.78	17.48	17.55	3,445,630	-0.18(-0.99%)
Nov 03, 2015	17.69	17.78	17.59	17.73	2,812,187	-0.09(-0.51%)

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.