Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.16	18.44	18.15	18.44	2,906,711	+0.28(+1.53%)
Jan 28, 2016	18.25	18.26	17.97	18.17	2,534,098	+0.10(+0.53%)
Jan 27, 2016	18.13	18.32	18.01	18.07	3,043,969	-0.13(-0.70%)
Jan 26, 2016	17.94	18.20	17.94	18.20	2,338,403	+0.39(+2.18%)
Jan 25, 2016	17.91	17.98	17.81	17.81	2,105,512	-0.21(-1.19%)
Jan 22, 2016	18.00	18.08	17.89	18.02	1,147,502	+0.54(+3.08%)
Jan 21, 2016	17.33	17.60	17.18	17.48	5,244,243	+0.13(+0.73%)
Jan 20, 2016	17.37	17.46	17.02	17.36	3,936,787	-0.37(-2.10%)
Jan 19, 2016	17.80	17.85	17.59	17.73	2,749,603	+0.22(+1.27%)
Jan 15, 2016	17.56	17.51	17.51	17.51	3,800,560	-0.56(-3.11%)
Jan 14, 2016	17.97	18.17	17.83	18.07	3,036,815	+0.16(+0.88%)
Jan 13, 2016	18.33	18.37	17.87	17.91	4,845,862	-0.35(-1.91%)
Jan 12, 2016	18.32	18.34	18.09	18.26	2,925,069	+0.24(+1.32%)
Jan 11, 2016	18.17	18.19	17.90	18.02	1,853,541	+0.04(+0.22%)
Jan 08, 2016	18.27	18.31	17.95	17.98	1,795,466	-0.15(-0.83%)
Jan 07, 2016	18.14	18.32	18.12	18.13	1,600,489	-0.25(-1.38%)
Jan 06, 2016	18.25	18.43	18.25	18.39	822,947	-0.29(-1.57%)
Jan 05, 2016	18.68	18.70	18.51	18.68	1,022,362	-0.18(-0.97%)
Jan 04, 2016	18.79	18.86	18.50	18.86	1,656,595	-0.31(-1.61%)
Dec 31, 2015	19.23	19.17	19.17	19.17	1,773,872	-0.28(-1.43%)
Dec 30, 2015	19.54	19.54	19.43	19.45	969,723	-0.14(-0.73%)
Dec 29, 2015	19.52	19.62	19.48	19.59	748,211	+0.19(+1.00%)
Dec 28, 2015	19.40	19.42	19.29	19.40	700,218	-0.08(-0.41%)
Dec 24, 2015	19.47	19.48	19.48	19.48	453,393	-0.06(-0.32%)
Dec 23, 2015	19.36	19.54	19.36	19.54	1,569,575	+0.32(+1.65%)
Dec 22, 2015	19.14	19.25	19.06	19.22	1,951,101	+0.12(+0.62%)
Dec 21, 2015	19.31	19.32	19.02	19.10	1,637,004	+0.12(+0.63%)
Dec 18, 2015	19.10	19.16	18.98	18.98	2,934,942	-0.28(-1.47%)
Dec 17, 2015	19.52	19.52	19.26	19.27	1,441,973	-0.28(-1.45%)
Dec 16, 2015	19.39	19.62	19.27	19.55	1,935,559	+0.35(+1.81%)
Dec 15, 2015	19.23	19.28	19.15	19.20	1,033,745	+0.19(+1.00%)
Dec 14, 2015	19.09	19.11	18.82	19.01	1,899,325	+0.02(+0.12%)
Dec 11, 2015	19.08	19.13	18.96	18.99	1,346,837	-0.32(-1.67%)
Dec 10, 2015	19.38	19.43	19.30	19.31	1,595,874	-0.04(-0.20%)
Dec 09, 2015	19.43	19.62	19.22	19.35	3,721,039	-0.16(-0.81%)
Dec 08, 2015	19.47	19.54	19.39	19.51	564,936	-0.27(-1.36%)
Dec 07, 2015	19.76	19.80	19.67	19.78	933,900	-0.02(-0.08%)
Dec 04, 2015	19.54	19.81	19.54	19.80	1,022,373	+0.26(+1.33%)
Dec 03, 2015	19.85	19.85	19.47	19.54	1,959,695	-0.16(-0.80%)
Dec 02, 2015	19.81	19.89	19.66	19.69	998,183	-0.25(-1.27%)
Dec 01, 2015	19.94	19.98	19.84	19.95	624,001	+0.07(+0.36%)
Nov 30, 2015	19.93	19.94	19.86	19.87	772,787	+0.04(+0.20%)
Nov 27, 2015	19.86	19.87	19.83	19.84	243,076	+0.16(+0.80%)
Nov 25, 2015	19.65	19.68	19.68	19.68	419,772	+0.12(+0.60%)
Nov 24, 2015	19.39	19.59	19.39	19.56	2,185,130	-0.14(-0.72%)
Nov 23, 2015	19.76	19.82	19.65	19.70	574,109	-0.17(-0.83%)
Nov 20, 2015	20.02	20.04	19.87	19.87	467,904	-0.17(-0.83%)
Nov 19, 2015	20.06	20.12	19.99	20.03	458,935	+0.06(+0.28%)
Nov 18, 2015	19.87	20.02	19.80	19.98	873,227	+0.18(+0.92%)
Nov 17, 2015	19.89	19.95	19.76	19.80	1,215,934	+0.06(+0.28%)
Nov 16, 2015	19.47	19.74	19.47	19.74	974,385	+0.17(+0.89%)
Nov 13, 2015	19.55	19.65	19.44	19.57	864,030	-0.21(-1.08%)
Nov 12, 2015	19.82	19.94	19.78	19.78	1,137,123	-0.32(-1.57%)
Nov 11, 2015	20.21	20.21	20.07	20.10	515,717	+0.09(+0.47%)
Nov 10, 2015	19.87	20.02	19.84	20.00	920,315	-0.09(-0.43%)
Nov 09, 2015	20.16	20.19	19.99	20.09	827,814	-0.29(-1.43%)
Nov 06, 2015	20.33	20.40	20.21	20.38	922,760	-0.16(-0.77%)
Nov 05, 2015	20.59	20.64	20.47	20.54	652,546	+0.14(+0.70%)
Nov 04, 2015	20.54	20.55	20.35	20.40	905,218	-0.16(-0.77%)
Nov 03, 2015	20.41	20.59	20.35	20.55	745,497	-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.