Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.76	18.09	17.67	18.06	1,023,407	+0.45(+2.56%)
Jan 28, 2016	17.62	17.72	17.43	17.61	860,442	+0.20(+1.15%)
Jan 27, 2016	17.53	17.69	17.33	17.41	493,337	-0.12(-0.67%)
Jan 26, 2016	17.27	17.58	17.27	17.53	430,945	+0.38(+2.24%)
Jan 25, 2016	17.26	17.40	17.09	17.14	534,470	-0.20(-1.15%)
Jan 22, 2016	17.25	17.41	17.18	17.34	758,405	+0.40(+2.36%)
Jan 21, 2016	16.82	17.18	16.63	16.94	869,793	+0.16(+0.94%)
Jan 20, 2016	16.71	16.92	16.39	16.78	1,133,530	-0.15(-0.89%)
Jan 19, 2016	17.10	17.12	16.79	16.93	664,764	+0.17(+1.00%)
Jan 15, 2016	16.77	16.77	16.77	16.77	687,976	-0.56(-3.23%)
Jan 14, 2016	17.15	17.39	16.94	17.33	851,391	+0.23(+1.32%)
Jan 13, 2016	17.41	17.47	17.04	17.10	858,617	-0.18(-1.06%)
Jan 12, 2016	17.32	17.48	17.17	17.28	874,387	+0.44(+2.62%)
Jan 11, 2016	16.93	16.99	16.64	16.84	769,361	+0.04(+0.25%)
Jan 08, 2016	17.09	17.11	16.79	16.80	916,917	-0.13(-0.79%)
Jan 07, 2016	17.04	17.41	16.92	16.93	868,575	-0.55(-3.15%)
Jan 06, 2016	17.31	17.62	17.31	17.48	832,980	-0.07(-0.38%)
Jan 05, 2016	17.41	17.61	17.41	17.55	742,721	+0.41(+2.38%)
Jan 04, 2016	17.33	17.36	16.90	17.14	815,339	-0.27(-1.53%)
Dec 31, 2015	17.53	17.41	17.41	17.41	170,825	-0.11(-0.62%)
Dec 30, 2015	17.92	17.93	17.48	17.52	231,675	-0.14(-0.80%)
Dec 29, 2015	17.66	17.70	17.55	17.66	395,042	-0.02(-0.14%)
Dec 28, 2015	17.50	17.76	17.48	17.68	390,478	+0.19(+1.10%)
Dec 24, 2015	17.51	17.49	17.49	17.49	337,814	-0.15(-0.85%)
Dec 23, 2015	17.59	17.68	17.48	17.64	460,438	+0.07(+0.38%)
Dec 22, 2015	17.33	17.61	17.27	17.58	288,386	+0.30(+1.74%)
Dec 21, 2015	17.09	17.35	16.88	17.28	491,773	+0.43(+2.57%)
Dec 18, 2015	17.03	17.06	16.80	16.84	822,887	-0.23(-1.37%)
Dec 17, 2015	17.32	17.47	17.08	17.08	1,242,964	-0.21(-1.20%)
Dec 16, 2015	16.89	17.38	16.86	17.28	1,330,248	+0.74(+4.48%)
Dec 15, 2015	16.55	16.70	16.48	16.54	457,007	+0.27(+1.69%)
Dec 14, 2015	16.23	16.29	16.00	16.27	405,794	+0.19(+1.19%)
Dec 11, 2015	16.32	16.32	15.96	16.08	1,356,093	-0.65(-3.88%)
Dec 10, 2015	16.75	16.80	16.67	16.73	854,187	-0.02(-0.10%)
Dec 09, 2015	16.80	16.99	16.66	16.74	1,234,216	-0.13(-0.79%)
Dec 08, 2015	16.70	16.89	16.53	16.88	681,781	-0.38(-2.22%)
Dec 07, 2015	17.28	17.32	17.11	17.26	658,128	-0.29(-1.66%)
Dec 04, 2015	17.03	17.56	17.03	17.55	1,057,856	+0.44(+2.58%)
Dec 03, 2015	17.28	17.30	16.91	17.11	406,631	-0.13(-0.77%)
Dec 02, 2015	17.38	17.48	17.14	17.24	772,332	-0.22(-1.29%)
Dec 01, 2015	17.35	17.52	17.32	17.47	513,527	+0.47(+2.74%)
Nov 30, 2015	17.04	17.12	16.78	17.00	1,092,037	-0.27(-1.54%)
Nov 27, 2015	17.57	17.57	17.19	17.27	607,059	-0.30(-1.71%)
Nov 25, 2015	17.63	17.57	17.57	17.57	255,351	-0.03(-0.14%)
Nov 24, 2015	17.59	17.64	17.36	17.59	743,252	+0.15(+0.86%)
Nov 23, 2015	17.56	17.57	17.39	17.44	376,977	-0.31(-1.74%)
Nov 20, 2015	17.76	17.94	17.65	17.75	938,829	+0.30(+1.72%)
Nov 19, 2015	17.41	17.56	17.29	17.45	1,180,108	+0.07(+0.38%)
Nov 18, 2015	17.28	17.43	17.01	17.38	712,480	+0.17(+1.02%)
Nov 17, 2015	17.28	17.34	17.12	17.21	437,193	+0.11(+0.63%)
Nov 16, 2015	16.72	17.13	16.72	17.10	567,095	+0.42(+2.50%)
Nov 13, 2015	16.93	16.93	16.63	16.68	1,044,698	-0.11(-0.64%)
Nov 12, 2015	16.93	16.98	16.76	16.79	567,939	-0.18(-1.08%)
Nov 11, 2015	17.06	17.06	16.94	16.98	561,658	+0.14(+0.84%)
Nov 10, 2015	16.85	16.94	16.77	16.83	2,561,158	+0.01(+0.05%)
Nov 09, 2015	17.17	17.23	16.70	16.83	1,271,079	-0.77(-4.35%)
Nov 06, 2015	17.32	17.59	17.08	17.59	1,334,736	-0.32(-1.77%)
Nov 05, 2015	17.73	17.93	17.63	17.91	642,156	+0.19(+1.08%)
Nov 04, 2015	18.11	18.17	17.68	17.72	1,018,165	-0.20(-1.12%)
Nov 03, 2015	17.69	17.98	17.55	17.92	1,178,376	+0.46(+2.62%)

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.