Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.52	20.72	20.50	20.72	580,005	+0.23(+1.10%)
Jan 28, 2016	20.39	20.49	20.38	20.49	5,880	+0.22(+1.07%)
Jan 27, 2016	20.36	20.38	20.26	20.27	645,236	+0.05(+0.23%)
Jan 26, 2016	20.24	20.32	20.23	20.23	67,043	+0.02(+0.09%)
Jan 25, 2016	20.46	20.46	20.16	20.21	459,569	-0.24(-1.20%)
Jan 22, 2016	20.44	20.46	20.36	20.45	14,950	+0.45(+2.26%)
Jan 21, 2016	19.96	20.10	19.90	20.00	81,695	+0.07(+0.33%)
Jan 20, 2016	19.90	19.93	19.65	19.93	32,596	-0.48(-2.35%)
Jan 19, 2016	20.55	20.57	20.41	20.41	3,531	+0.38(+1.88%)
Jan 15, 2016	20.08	20.04	20.04	20.04	34,938	-0.72(-3.45%)
Jan 14, 2016	20.70	20.79	20.60	20.75	29,250	+0.23(+1.10%)
Jan 13, 2016	20.66	20.66	20.51	20.53	149,836	-0.01(-0.05%)
Jan 12, 2016	20.45	20.57	20.42	20.54	48,093	+0.04(+0.18%)
Jan 11, 2016	20.51	20.52	20.42	20.50	15,406	+0.03(+0.17%)
Jan 08, 2016	20.48	20.48	20.45	20.47	6,414	+0.18(+0.90%)
Jan 07, 2016	20.48	20.48	20.28	20.28	48,972	-0.38(-1.82%)
Jan 06, 2016	20.71	20.75	20.66	20.66	421,661	-0.27(-1.30%)
Jan 05, 2016	20.93	20.97	20.92	20.93	10,066	+0.14(+0.68%)
Jan 04, 2016	20.75	20.79	20.68	20.79	68,590	-0.31(-1.47%)
Dec 31, 2015	21.21	21.10	21.10	21.10	7,858	-0.14(-0.66%)
Dec 30, 2015	21.26	21.32	21.24	21.24	21,687	-0.26(-1.23%)
Dec 29, 2015	21.49	21.54	21.47	21.51	17,571	+0.27(+1.29%)
Dec 28, 2015	21.27	21.32	21.21	21.23	23,367	-0.37(-1.70%)
Dec 24, 2015	21.55	21.60	21.60	21.60	4,035	-0.23(-1.04%)
Dec 23, 2015	21.69	21.83	21.69	21.83	9,430	+0.18(+0.83%)
Dec 22, 2015	21.52	21.65	21.51	21.65	7,533	+0.15(+0.70%)
Dec 21, 2015	21.47	21.50	21.38	21.50	6,362	+0.19(+0.88%)
Dec 18, 2015	21.45	21.46	21.31	21.31	9,651	+0.01(+0.04%)
Dec 17, 2015	21.50	21.50	21.29	21.30	2,386	-0.26(-1.22%)
Dec 16, 2015	21.48	21.57	21.48	21.56	11,305	+0.46(+2.19%)
Dec 15, 2015	21.15	21.21	21.09	21.10	5,031	+0.06(+0.27%)
Dec 14, 2015	20.85	21.05	20.85	21.05	5,004	+0.21(+0.99%)
Dec 11, 2015	21.00	21.00	20.84	20.84	37,843	-0.24(-1.12%)
Dec 10, 2015	21.11	21.15	21.07	21.07	158,618	+0.05(+0.22%)
Dec 09, 2015	21.07	21.07	20.99	21.03	1,964	-0.05(-0.22%)
Dec 08, 2015	20.93	21.11	20.92	21.07	75,445	-0.06(-0.27%)
Dec 07, 2015	21.19	21.20	21.11	21.13	420,537	-0.25(-1.19%)
Dec 04, 2015	21.19	21.51	21.19	21.38	788,063	+0.08(+0.35%)
Dec 03, 2015	21.51	21.53	21.30	21.31	242,296	-0.40(-1.86%)
Dec 02, 2015	21.88	21.88	21.68	21.71	23,825	-0.30(-1.37%)
Dec 01, 2015	21.93	22.01	21.91	22.01	98,582	+0.34(+1.56%)
Nov 30, 2015	21.65	21.68	21.62	21.68	8,112	-0.29(-1.33%)
Nov 27, 2015	21.91	22.00	21.91	21.97	4,457	+0.11(+0.52%)
Nov 25, 2015	21.85	21.85	21.85	21.85	1,323,052	-0.03(-0.13%)
Nov 24, 2015	21.69	21.89	21.69	21.88	19,284	+0.08(+0.39%)
Nov 23, 2015	21.75	21.82	21.71	21.80	572,514	+0.15(+0.70%)
Nov 20, 2015	21.75	21.78	21.63	21.65	49,157	+0.04(+0.17%)
Nov 19, 2015	21.77	21.77	21.57	21.61	2,728,271	+0.00(+0.00%)
Nov 18, 2015	21.52	21.66	21.44	21.61	25,991	+0.16(+0.74%)
Nov 17, 2015	21.49	21.52	21.43	21.45	2,301	-0.07(-0.31%)
Nov 16, 2015	21.38	21.55	21.33	21.52	96,739	+0.13(+0.62%)
Nov 13, 2015	21.45	21.45	21.37	21.38	57,403	-0.22(-1.00%)
Nov 12, 2015	21.69	21.70	21.59	21.60	14,465	-0.16(-0.73%)
Nov 11, 2015	21.77	21.81	21.71	21.76	281,452	+0.11(+0.52%)
Nov 10, 2015	21.69	21.69	21.63	21.65	8,802	-0.19(-0.86%)
Nov 09, 2015	21.96	22.03	21.84	21.84	35,917	-0.36(-1.61%)
Nov 06, 2015	22.05	22.21	22.05	22.19	17,963	-0.16(-0.69%)
Nov 05, 2015	22.33	22.37	22.28	22.35	35,167	+0.05(+0.23%)
Nov 04, 2015	22.49	22.49	22.28	22.30	35,111	-0.19(-0.84%)
Nov 03, 2015	22.34	22.52	22.34	22.48	27,943	+0.01(+0.04%)

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.