Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.38	19.80	19.38	19.76	148,171	+0.55(+2.88%)
Jan 28, 2016	19.29	19.34	19.09	19.21	133,567	+0.02(+0.13%)
Jan 27, 2016	19.29	19.47	19.10	19.19	82,736	-0.24(-1.23%)
Jan 26, 2016	19.19	19.47	19.17	19.43	66,657	+0.32(+1.68%)
Jan 25, 2016	19.25	19.34	19.09	19.10	86,463	-0.26(-1.32%)
Jan 22, 2016	19.21	19.36	19.15	19.36	37,867	+0.49(+2.58%)
Jan 21, 2016	18.80	19.13	18.67	18.87	1,206,704	+0.10(+0.53%)
Jan 20, 2016	18.66	18.91	18.34	18.77	238,770	-0.24(-1.26%)
Jan 19, 2016	19.21	19.26	18.88	19.01	153,743	-0.04(-0.22%)
Jan 15, 2016	19.05	19.06	19.06	19.06	171,514	-0.64(-3.26%)
Jan 14, 2016	19.48	19.81	19.29	19.70	108,000	+0.34(+1.75%)
Jan 13, 2016	19.93	19.97	19.34	19.36	194,293	-0.46(-2.33%)
Jan 12, 2016	19.82	19.88	19.58	19.82	99,506	+0.14(+0.71%)
Jan 11, 2016	19.62	19.75	19.49	19.68	82,028	+0.14(+0.72%)
Jan 08, 2016	19.90	19.90	19.52	19.54	114,977	-0.23(-1.17%)
Jan 07, 2016	19.95	20.12	19.77	19.77	86,143	-0.54(-2.64%)
Jan 06, 2016	20.37	20.42	20.18	20.31	229,298	-0.30(-1.44%)
Jan 05, 2016	20.75	20.75	20.54	20.61	50,657	-0.07(-0.36%)
Jan 04, 2016	20.59	20.68	20.38	20.68	111,848	-0.18(-0.87%)
Dec 31, 2015	21.14	20.86	20.86	20.86	184,111	-0.32(-1.52%)
Dec 30, 2015	21.33	21.33	21.18	21.18	83,221	-0.20(-0.93%)
Dec 29, 2015	21.23	21.44	21.23	21.38	101,209	+0.26(+1.23%)
Dec 28, 2015	21.11	21.13	20.99	21.12	86,735	-0.07(-0.33%)
Dec 24, 2015	21.17	21.19	21.19	21.19	41,425	+0.01(+0.04%)
Dec 23, 2015	20.95	21.21	20.95	21.18	191,411	+0.25(+1.19%)
Dec 22, 2015	20.81	20.96	20.74	20.93	178,794	+0.20(+0.96%)
Dec 21, 2015	20.74	20.77	20.63	20.74	63,084	+0.15(+0.71%)
Dec 18, 2015	20.84	20.92	20.59	20.59	69,885	-0.38(-1.80%)
Dec 17, 2015	21.38	21.38	20.97	20.97	97,519	-0.39(-1.85%)
Dec 16, 2015	21.18	21.38	21.10	21.36	89,203	+0.28(+1.32%)
Dec 15, 2015	21.02	21.21	21.01	21.08	48,984	+0.21(+1.02%)
Dec 14, 2015	20.82	20.87	20.62	20.87	56,285	+0.05(+0.26%)
Dec 11, 2015	20.99	21.02	20.80	20.82	77,448	-0.41(-1.91%)
Dec 10, 2015	21.24	21.35	21.20	21.22	62,632	+0.00(+0.00%)
Dec 09, 2015	21.42	21.56	21.15	21.22	84,928	-0.23(-1.07%)
Dec 08, 2015	21.38	21.51	21.31	21.45	64,062	-0.16(-0.72%)
Dec 07, 2015	21.66	21.70	21.53	21.61	130,683	-0.11(-0.49%)
Dec 04, 2015	21.31	21.75	21.31	21.71	40,093	+0.41(+1.93%)
Dec 03, 2015	21.67	21.67	21.24	21.30	71,317	-0.25(-1.18%)
Dec 02, 2015	21.71	21.80	21.56	21.56	47,614	-0.12(-0.57%)
Dec 01, 2015	21.59	21.71	21.57	21.68	136,910	+0.14(+0.65%)
Nov 30, 2015	21.51	21.58	21.49	21.54	44,556	+0.08(+0.38%)
Nov 27, 2015	21.44	21.52	21.44	21.46	9,248	+0.03(+0.15%)
Nov 25, 2015	21.50	21.43	21.43	21.43	129,966	-0.13(-0.61%)
Nov 24, 2015	21.39	21.61	21.33	21.56	65,545	+0.03(+0.15%)
Nov 23, 2015	21.66	21.67	21.48	21.53	56,895	-0.12(-0.57%)
Nov 20, 2015	21.64	21.71	21.61	21.65	67,019	+0.09(+0.42%)
Nov 19, 2015	21.39	21.66	21.39	21.56	69,211	+0.21(+1.00%)
Nov 18, 2015	21.21	21.39	21.12	21.35	64,431	+0.24(+1.13%)
Nov 17, 2015	21.13	21.27	21.07	21.11	252,333	+0.02(+0.12%)
Nov 16, 2015	20.73	21.08	20.73	21.08	87,702	+0.34(+1.62%)
Nov 13, 2015	21.00	21.00	20.75	20.75	63,629	-0.40(-1.90%)
Nov 12, 2015	21.23	21.30	21.13	21.15	121,094	-0.22(-1.04%)
Nov 11, 2015	21.43	21.50	21.35	21.37	42,329	+0.00(+0.00%)
Nov 10, 2015	21.45	21.45	21.35	21.37	63,606	-0.25(-1.14%)
Nov 09, 2015	21.70	21.72	21.51	21.62	174,605	-0.07(-0.30%)
Nov 06, 2015	21.69	21.78	21.63	21.68	137,539	-0.04(-0.16%)
Nov 05, 2015	21.90	21.92	21.68	21.72	70,485	-0.24(-1.11%)
Nov 04, 2015	22.12	22.12	21.91	21.96	75,692	-0.05(-0.22%)
Nov 03, 2015	21.85	22.08	21.85	22.01	82,677	+0.16(+0.71%)

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.