Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.06	19.11	19.04	19.10	88,694	+0.07(+0.36%)
Jan 28, 2016	18.98	19.03	18.98	19.03	130,179	+0.05(+0.24%)
Jan 27, 2016	18.91	18.99	18.91	18.99	131,290	+0.05(+0.29%)
Jan 26, 2016	18.91	18.95	18.91	18.93	65,751	+0.01(+0.04%)
Jan 25, 2016	18.89	18.92	18.87	18.92	127,196	+0.03(+0.16%)
Jan 22, 2016	18.88	18.89	18.86	18.89	143,847	+0.01(+0.04%)
Jan 21, 2016	18.92	18.94	18.86	18.89	198,162	-0.03(-0.16%)
Jan 20, 2016	18.92	18.95	18.88	18.92	168,062	+0.02(+0.08%)
Jan 19, 2016	18.92	18.92	18.89	18.90	56,594	-0.01(-0.04%)
Jan 15, 2016	18.94	18.91	18.91	18.91	187,561	-0.01(-0.04%)
Jan 14, 2016	18.95	18.95	18.89	18.92	107,000	+0.02(+0.08%)
Jan 13, 2016	18.89	18.94	18.88	18.90	62,982	+0.03(+0.17%)
Jan 12, 2016	18.86	18.90	18.86	18.87	95,019	+0.02(+0.12%)
Jan 11, 2016	18.87	18.91	18.83	18.85	186,881	-0.08(-0.41%)
Jan 08, 2016	18.89	18.92	18.88	18.92	140,243	+0.04(+0.20%)
Jan 07, 2016	18.88	18.91	18.86	18.89	160,675	+0.01(+0.05%)
Jan 06, 2016	18.86	18.89	18.83	18.88	159,084	+0.02(+0.11%)
Jan 05, 2016	18.82	18.86	18.82	18.86	329,695	+0.01(+0.04%)
Jan 04, 2016	18.85	18.87	18.81	18.85	84,157	+0.08(+0.45%)
Dec 31, 2015	18.77	18.76	18.76	18.76	78,679	+0.02(+0.12%)
Dec 30, 2015	18.73	18.76	18.72	18.74	69,647	+0.01(+0.06%)
Dec 29, 2015	18.76	18.77	18.72	18.73	171,803	-0.04(-0.21%)
Dec 28, 2015	18.76	18.80	18.76	18.77	272,641	-0.02(-0.10%)
Dec 24, 2015	18.76	18.79	18.79	18.79	63,384	+0.02(+0.08%)
Dec 23, 2015	18.73	18.78	18.73	18.77	151,278	+0.02(+0.12%)
Dec 22, 2015	18.77	18.77	18.74	18.75	32,559	-0.03(-0.16%)
Dec 21, 2015	18.78	18.79	18.76	18.78	148,291	-0.02(-0.08%)
Dec 18, 2015	18.77	18.82	18.76	18.79	104,660	+0.02(+0.12%)
Dec 17, 2015	18.73	18.77	18.72	18.77	82,889	+0.05(+0.29%)
Dec 16, 2015	18.75	18.78	18.68	18.72	105,611	-0.05(-0.29%)
Dec 15, 2015	18.76	18.79	18.75	18.77	268,179	-0.01(-0.04%)
Dec 14, 2015	18.82	18.82	18.76	18.78	44,181	-0.10(-0.52%)
Dec 11, 2015	18.84	18.89	18.83	18.88	57,301	+0.08(+0.40%)
Dec 10, 2015	18.84	18.84	18.79	18.80	109,070	-0.05(-0.25%)
Dec 09, 2015	18.85	18.88	18.78	18.85	50,790	-0.02(-0.08%)
Dec 08, 2015	18.85	18.89	18.84	18.86	57,635	+0.00(+0.02%)
Dec 07, 2015	18.85	18.89	18.85	18.86	61,717	-0.01(-0.06%)
Dec 04, 2015	18.89	18.93	18.87	18.87	29,156	+0.02(+0.08%)
Dec 03, 2015	18.89	18.89	18.84	18.86	41,855	-0.08(-0.41%)
Dec 02, 2015	18.93	18.96	18.92	18.93	81,531	-0.05(-0.26%)
Dec 01, 2015	18.96	19.01	18.96	18.98	123,818	+0.06(+0.31%)
Nov 30, 2015	18.93	18.97	18.92	18.92	167,319	-0.02(-0.12%)
Nov 27, 2015	19.02	19.02	18.91	18.95	26,735	+0.02(+0.08%)
Nov 25, 2015	18.94	18.93	18.93	18.93	4,030,813	-0.03(-0.16%)
Nov 24, 2015	18.95	18.96	18.93	18.96	113,468	+0.05(+0.29%)
Nov 23, 2015	18.89	18.93	18.88	18.91	101,832	+0.01(+0.04%)
Nov 20, 2015	18.91	18.92	18.90	18.90	32,367	+0.02(+0.12%)
Nov 19, 2015	18.86	18.89	18.85	18.88	193,575	+0.04(+0.20%)
Nov 18, 2015	18.82	18.86	18.82	18.84	99,306	+0.01(+0.04%)
Nov 17, 2015	18.82	18.86	18.82	18.83	20,671	+0.01(+0.04%)
Nov 16, 2015	18.84	18.87	18.82	18.82	94,654	-0.02(-0.08%)
Nov 13, 2015	18.81	18.85	18.81	18.84	26,954	+0.02(+0.12%)
Nov 12, 2015	18.79	18.82	18.79	18.82	15,737	+0.02(+0.08%)
Nov 11, 2015	18.84	18.86	18.80	18.80	18,360	-0.02(-0.08%)
Nov 10, 2015	18.82	18.92	18.80	18.82	136,620	+0.01(+0.04%)
Nov 09, 2015	18.80	18.85	18.80	18.81	37,421	-0.00(-0.00%)
Nov 06, 2015	18.82	18.82	18.79	18.81	48,389	-0.08(-0.41%)
Nov 05, 2015	18.89	18.89	18.86	18.89	23,909	-0.04(-0.20%)
Nov 04, 2015	18.99	18.99	18.88	18.92	43,976	-0.04(-0.20%)
Nov 03, 2015	18.96	19.00	18.96	18.96	58,617	+0.01(+0.04%)

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.