Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.06	16.34	15.98	16.32	5,095,693	+0.39(+2.44%)
Jan 28, 2016	15.84	16.17	15.78	15.93	3,135,085	-0.02(-0.10%)
Jan 27, 2016	16.11	16.16	15.81	15.95	3,294,402	-0.22(-1.35%)
Jan 26, 2016	15.79	16.16	15.77	16.16	4,046,212	+0.45(+2.84%)
Jan 25, 2016	15.81	15.97	15.66	15.72	3,671,708	-0.11(-0.67%)
Jan 22, 2016	15.54	15.86	15.52	15.82	3,590,521	+0.46(+3.01%)
Jan 21, 2016	15.39	15.58	15.20	15.36	3,231,359	+0.06(+0.42%)
Jan 20, 2016	15.61	15.70	15.01	15.30	2,858,372	-0.45(-2.88%)
Jan 19, 2016	15.90	15.95	15.65	15.75	2,495,451	+0.00(+0.00%)
Jan 15, 2016	15.54	15.75	15.75	15.75	3,794,219	-0.03(-0.21%)
Jan 14, 2016	15.87	15.95	15.71	15.78	3,069,829	-0.05(-0.31%)
Jan 13, 2016	16.08	16.26	15.79	15.83	3,015,279	-0.19(-1.21%)
Jan 12, 2016	16.41	16.42	16.01	16.03	3,923,560	-0.21(-1.30%)
Jan 11, 2016	16.14	16.33	16.12	16.24	3,444,987	+0.13(+0.81%)
Jan 08, 2016	16.51	16.58	16.08	16.11	2,199,382	-0.35(-2.12%)
Jan 07, 2016	16.66	16.74	16.36	16.46	3,453,399	-0.48(-2.82%)
Jan 06, 2016	16.96	17.14	16.83	16.94	2,684,497	-0.24(-1.42%)
Jan 05, 2016	16.95	17.26	16.89	17.18	3,942,477	+0.23(+1.34%)
Jan 04, 2016	16.92	16.97	16.75	16.95	2,444,035	-0.09(-0.52%)
Dec 31, 2015	17.27	17.04	17.04	17.04	3,014,997	-0.16(-0.94%)
Dec 30, 2015	17.25	17.34	17.18	17.20	1,324,060	-0.07(-0.42%)
Dec 29, 2015	17.19	17.40	17.18	17.28	1,419,540	+0.15(+0.90%)
Dec 28, 2015	16.92	17.12	16.88	17.12	1,735,326	+0.15(+0.86%)
Dec 24, 2015	17.00	16.98	16.98	16.98	578,032	-0.03(-0.19%)
Dec 23, 2015	16.94	17.03	16.89	17.01	2,219,315	+0.11(+0.62%)
Dec 22, 2015	16.99	17.10	16.85	16.90	1,872,004	-0.03(-0.19%)
Dec 21, 2015	17.02	17.08	16.83	16.94	2,629,079	+0.05(+0.29%)
Dec 18, 2015	17.04	17.11	16.89	16.89	9,462,104	-0.24(-1.37%)
Dec 17, 2015	17.11	17.21	17.02	17.12	3,084,181	+0.02(+0.09%)
Dec 16, 2015	16.83	17.19	16.81	17.11	2,651,765	+0.36(+2.13%)
Dec 15, 2015	16.63	16.87	16.58	16.75	3,770,451	+0.22(+1.32%)
Dec 14, 2015	16.61	16.64	16.25	16.53	3,822,078	-0.11(-0.63%)
Dec 11, 2015	16.47	16.76	16.46	16.64	4,237,435	+0.01(+0.05%)
Dec 10, 2015	16.52	16.76	16.48	16.63	4,388,570	+0.11(+0.64%)
Dec 09, 2015	16.58	16.68	16.33	16.52	3,484,391	-0.15(-0.88%)
Dec 08, 2015	16.68	16.85	16.38	16.67	3,371,360	-0.13(-0.77%)
Dec 07, 2015	16.75	16.93	16.70	16.80	5,465,524	+0.00(+0.00%)
Dec 04, 2015	16.43	16.93	16.41	16.80	4,392,235	+0.40(+2.42%)
Dec 03, 2015	16.60	16.76	16.32	16.40	6,949,945	-0.23(-1.37%)
Dec 02, 2015	16.84	16.90	16.59	16.63	4,230,303	-0.29(-1.72%)
Dec 01, 2015	16.57	16.95	16.51	16.92	6,151,546	+0.42(+2.55%)
Nov 30, 2015	16.55	16.73	16.45	16.50	7,316,026	-0.02(-0.10%)
Nov 27, 2015	16.38	16.55	16.31	16.51	922,205	+0.17(+1.04%)
Nov 25, 2015	16.31	16.34	16.34	16.34	1,377,854	+0.06(+0.35%)
Nov 24, 2015	16.11	16.36	16.02	16.29	6,513,915	+0.11(+0.70%)
Nov 23, 2015	16.21	16.30	16.13	16.17	1,579,819	-0.04(-0.25%)
Nov 20, 2015	16.05	16.23	16.01	16.21	2,343,899	+0.24(+1.47%)
Nov 19, 2015	15.96	16.10	15.91	15.98	2,878,625	+0.04(+0.25%)
Nov 18, 2015	15.84	15.95	15.69	15.94	1,926,779	+0.14(+0.87%)
Nov 17, 2015	15.77	15.90	15.47	15.80	2,318,717	+0.03(+0.21%)
Nov 16, 2015	15.46	15.78	15.46	15.77	2,124,446	+0.28(+1.83%)
Nov 13, 2015	15.64	15.74	15.48	15.48	2,960,387	-0.15(-0.93%)
Nov 12, 2015	15.75	15.84	15.61	15.63	3,769,724	-0.19(-1.23%)
Nov 11, 2015	15.92	15.96	15.80	15.82	4,563,908	-0.04(-0.25%)
Nov 10, 2015	15.72	15.89	15.69	15.86	3,611,134	+0.12(+0.76%)
Nov 09, 2015	15.70	15.94	15.50	15.74	3,254,678	-0.41(-2.51%)
Nov 06, 2015	16.49	16.53	16.03	16.15	2,928,025	-0.57(-3.42%)
Nov 05, 2015	16.60	16.74	16.53	16.72	1,547,451	+0.13(+0.77%)
Nov 04, 2015	16.71	16.75	16.56	16.60	1,672,933	-0.07(-0.43%)
Nov 03, 2015	16.74	16.76	16.57	16.67	1,836,811	-0.14(-0.85%)

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.