Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.18	18.46	18.17	18.46	2,903,743	+0.28(+1.53%)
Jan 28, 2016	18.26	18.28	17.99	18.18	2,531,510	+0.10(+0.53%)
Jan 27, 2016	18.15	18.34	18.03	18.09	3,040,860	-0.13(-0.70%)
Jan 26, 2016	17.96	18.22	17.96	18.22	2,336,015	+0.39(+2.18%)
Jan 25, 2016	17.93	17.99	17.83	17.83	2,103,362	-0.21(-1.19%)
Jan 22, 2016	18.02	18.10	17.91	18.04	1,146,330	+0.54(+3.08%)
Jan 21, 2016	17.34	17.61	17.20	17.50	5,238,888	+0.13(+0.73%)
Jan 20, 2016	17.38	17.47	17.04	17.38	3,932,767	-0.37(-2.10%)
Jan 19, 2016	17.82	17.87	17.61	17.75	2,746,796	+0.22(+1.27%)
Jan 15, 2016	17.57	17.53	17.53	17.53	3,796,679	-0.56(-3.11%)
Jan 14, 2016	17.99	18.19	17.85	18.09	3,033,714	+0.16(+0.88%)
Jan 13, 2016	18.35	18.39	17.89	17.93	4,840,914	-0.35(-1.91%)
Jan 12, 2016	18.34	18.36	18.11	18.28	2,922,082	+0.24(+1.32%)
Jan 11, 2016	18.19	18.21	17.92	18.04	1,851,648	+0.04(+0.22%)
Jan 08, 2016	18.29	18.33	17.97	18.00	1,793,633	-0.15(-0.83%)
Jan 07, 2016	18.16	18.34	18.14	18.15	1,598,855	-0.25(-1.38%)
Jan 06, 2016	18.27	18.45	18.27	18.41	822,106	-0.29(-1.57%)
Jan 05, 2016	18.70	18.72	18.53	18.70	1,021,318	-0.18(-0.97%)
Jan 04, 2016	18.81	18.88	18.52	18.88	1,654,903	-0.31(-1.61%)
Dec 31, 2015	19.25	19.19	19.19	19.19	1,772,061	-0.28(-1.42%)
Dec 30, 2015	19.56	19.56	19.45	19.47	968,733	-0.14(-0.73%)
Dec 29, 2015	19.54	19.64	19.50	19.61	747,447	+0.20(+1.00%)
Dec 28, 2015	19.42	19.44	19.31	19.42	699,503	-0.08(-0.41%)
Dec 24, 2015	19.49	19.50	19.50	19.50	452,930	-0.06(-0.32%)
Dec 23, 2015	19.38	19.56	19.38	19.56	1,567,972	+0.32(+1.65%)
Dec 22, 2015	19.15	19.27	19.08	19.24	1,949,109	+0.12(+0.62%)
Dec 21, 2015	19.33	19.34	19.04	19.12	1,635,332	+0.12(+0.63%)
Dec 18, 2015	19.12	19.18	19.00	19.00	2,931,945	-0.28(-1.47%)
Dec 17, 2015	19.54	19.54	19.28	19.29	1,440,500	-0.28(-1.45%)
Dec 16, 2015	19.41	19.64	19.29	19.57	1,933,583	+0.35(+1.81%)
Dec 15, 2015	19.25	19.30	19.17	19.22	1,032,689	+0.19(+1.00%)
Dec 14, 2015	19.11	19.13	18.84	19.03	1,897,385	+0.02(+0.12%)
Dec 11, 2015	19.10	19.14	18.98	19.01	1,345,461	-0.32(-1.67%)
Dec 10, 2015	19.40	19.45	19.32	19.33	1,594,244	-0.04(-0.20%)
Dec 09, 2015	19.45	19.64	19.24	19.37	3,717,239	-0.16(-0.81%)
Dec 08, 2015	19.49	19.56	19.41	19.53	564,359	-0.27(-1.36%)
Dec 07, 2015	19.78	19.82	19.69	19.80	932,947	-0.02(-0.08%)
Dec 04, 2015	19.56	19.83	19.56	19.82	1,021,329	+0.26(+1.33%)
Dec 03, 2015	19.87	19.87	19.49	19.56	1,957,694	-0.16(-0.80%)
Dec 02, 2015	19.83	19.91	19.68	19.71	997,164	-0.25(-1.27%)
Dec 01, 2015	19.96	20.00	19.86	19.97	623,364	+0.07(+0.36%)
Nov 30, 2015	19.95	19.96	19.88	19.90	771,998	+0.04(+0.20%)
Nov 27, 2015	19.88	19.90	19.85	19.86	242,828	+0.16(+0.80%)
Nov 25, 2015	19.67	19.70	19.70	19.70	419,344	+0.12(+0.60%)
Nov 24, 2015	19.41	19.61	19.41	19.58	2,182,899	-0.14(-0.72%)
Nov 23, 2015	19.78	19.84	19.67	19.72	573,522	-0.17(-0.83%)
Nov 20, 2015	20.05	20.06	19.89	19.89	467,427	-0.17(-0.83%)
Nov 19, 2015	20.08	20.14	20.01	20.05	458,466	+0.06(+0.28%)
Nov 18, 2015	19.89	20.05	19.82	20.00	872,336	+0.18(+0.92%)
Nov 17, 2015	19.91	19.97	19.78	19.82	1,214,692	+0.06(+0.28%)
Nov 16, 2015	19.49	19.76	19.49	19.76	973,390	+0.17(+0.89%)
Nov 13, 2015	19.57	19.67	19.46	19.59	863,147	-0.21(-1.08%)
Nov 12, 2015	19.84	19.96	19.80	19.80	1,135,961	-0.32(-1.57%)
Nov 11, 2015	20.23	20.23	20.09	20.12	515,190	+0.09(+0.47%)
Nov 10, 2015	19.89	20.04	19.86	20.02	919,375	-0.09(-0.43%)
Nov 09, 2015	20.18	20.21	20.01	20.11	826,969	-0.29(-1.43%)
Nov 06, 2015	20.35	20.42	20.23	20.40	921,817	-0.16(-0.77%)
Nov 05, 2015	20.61	20.66	20.50	20.56	651,880	+0.14(+0.70%)
Nov 04, 2015	20.56	20.57	20.37	20.42	904,294	-0.16(-0.77%)
Nov 03, 2015	20.43	20.61	20.37	20.57	744,736	-0.09(-0.42%)

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.