Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.50	15.72	15.50	15.71	484,670	+0.32(+2.10%)
Jan 28, 2016	15.48	15.48	15.29	15.38	252,015	+0.08(+0.53%)
Jan 27, 2016	15.38	15.51	15.25	15.30	279,510	-0.08(-0.53%)
Jan 26, 2016	15.23	15.39	15.19	15.38	258,324	+0.24(+1.60%)
Jan 25, 2016	15.20	15.28	15.11	15.14	540,919	-0.20(-1.30%)
Jan 22, 2016	15.30	15.37	15.24	15.34	452,549	+0.45(+3.01%)
Jan 21, 2016	14.80	15.01	14.68	14.89	3,085,271	+0.05(+0.36%)
Jan 20, 2016	14.87	14.94	14.53	14.84	1,562,457	-0.33(-2.17%)
Jan 19, 2016	15.27	15.30	15.06	15.17	1,003,217	+0.16(+1.04%)
Jan 15, 2016	15.09	15.01	15.01	15.01	373,491	-0.55(-3.50%)
Jan 14, 2016	15.42	15.62	15.32	15.56	720,234	+0.21(+1.34%)
Jan 13, 2016	15.70	15.73	15.33	15.35	460,306	-0.23(-1.46%)
Jan 12, 2016	15.65	15.69	15.46	15.58	679,302	+0.04(+0.28%)
Jan 11, 2016	15.65	15.66	15.41	15.53	218,511	+0.02(+0.14%)
Jan 08, 2016	15.77	15.79	15.49	15.51	382,586	-0.18(-1.14%)
Jan 07, 2016	15.73	15.86	15.68	15.69	258,261	-0.32(-2.02%)
Jan 06, 2016	16.00	16.07	15.95	16.02	289,500	-0.31(-1.89%)
Jan 05, 2016	16.32	16.33	16.22	16.32	757,278	-0.02(-0.10%)
Jan 04, 2016	16.62	16.62	16.14	16.34	1,938,428	-0.29(-1.72%)
Dec 31, 2015	16.77	16.62	16.62	16.62	672,136	-0.17(-1.03%)
Dec 30, 2015	16.87	16.87	16.79	16.80	317,704	-0.15(-0.86%)
Dec 29, 2015	16.93	16.99	16.91	16.94	803,869	+0.13(+0.77%)
Dec 28, 2015	16.83	16.83	16.74	16.81	283,797	-0.07(-0.42%)
Dec 24, 2015	16.87	16.88	16.88	16.88	168,404	-0.02(-0.13%)
Dec 23, 2015	16.77	16.91	16.75	16.91	1,180,257	+0.28(+1.69%)
Dec 22, 2015	16.55	16.64	16.49	16.62	403,317	+0.13(+0.79%)
Dec 21, 2015	16.59	16.64	16.42	16.50	1,450,914	+0.08(+0.46%)
Dec 18, 2015	16.48	16.51	16.41	16.42	1,588,368	-0.14(-0.82%)
Dec 17, 2015	16.74	16.74	16.55	16.56	375,843	-0.19(-1.11%)
Dec 16, 2015	16.62	16.78	16.52	16.74	1,222,466	+0.31(+1.88%)
Dec 15, 2015	16.42	16.51	16.40	16.43	677,657	+0.13(+0.78%)
Dec 14, 2015	16.34	16.36	16.16	16.30	566,901	+0.04(+0.23%)
Dec 11, 2015	16.40	16.40	16.26	16.27	358,061	-0.33(-1.99%)
Dec 10, 2015	16.69	16.73	16.60	16.60	784,403	-0.04(-0.26%)
Dec 09, 2015	16.69	16.84	16.58	16.64	336,529	-0.06(-0.38%)
Dec 08, 2015	16.66	16.74	16.62	16.70	552,310	-0.24(-1.41%)
Dec 07, 2015	17.02	17.03	16.90	16.94	405,697	-0.17(-1.00%)
Dec 04, 2015	16.95	17.15	16.93	17.11	307,455	+0.12(+0.72%)
Dec 03, 2015	17.17	17.18	16.94	16.99	450,794	-0.11(-0.65%)
Dec 02, 2015	17.21	17.24	17.07	17.10	725,804	-0.20(-1.14%)
Dec 01, 2015	17.25	17.30	17.21	17.30	184,783	+0.19(+1.09%)
Nov 30, 2015	17.13	17.14	17.09	17.11	150,388	-0.02(-0.12%)
Nov 27, 2015	17.17	17.17	17.13	17.14	33,322	-0.06(-0.37%)
Nov 25, 2015	17.21	17.20	17.20	17.20	453,004	+0.02(+0.09%)
Nov 24, 2015	17.07	17.22	17.06	17.18	231,984	+0.01(+0.06%)
Nov 23, 2015	17.23	17.27	17.14	17.17	235,472	-0.11(-0.62%)
Nov 20, 2015	17.34	17.38	17.26	17.28	198,520	-0.03(-0.18%)
Nov 19, 2015	17.25	17.31	17.25	17.31	1,574,394	+0.14(+0.81%)
Nov 18, 2015	17.05	17.19	17.05	17.17	243,833	+0.17(+1.00%)
Nov 17, 2015	17.07	17.10	17.00	17.00	135,141	+0.03(+0.19%)
Nov 16, 2015	16.76	16.99	16.76	16.97	326,065	+0.18(+1.08%)
Nov 13, 2015	16.81	16.85	16.73	16.79	419,959	-0.13(-0.76%)
Nov 12, 2015	16.98	17.05	16.91	16.92	942,686	-0.20(-1.15%)
Nov 11, 2015	17.18	17.20	17.10	17.11	588,145	+0.06(+0.34%)
Nov 10, 2015	16.98	17.07	16.94	17.06	1,872,354	-0.03(-0.16%)
Nov 09, 2015	17.15	17.17	17.00	17.08	151,511	-0.21(-1.20%)
Nov 06, 2015	17.24	17.29	17.14	17.29	320,893	-0.10(-0.58%)
Nov 05, 2015	17.43	17.44	17.32	17.39	97,314	-0.03(-0.18%)
Nov 04, 2015	17.52	17.54	17.34	17.42	96,820	-0.06(-0.37%)
Nov 03, 2015	17.35	17.54	17.34	17.49	129,510	+0.04(+0.21%)

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.