Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.95	18.53	17.95	18.51	40,133	+0.66(+3.70%)
Jan 28, 2016	17.92	18.02	17.67	17.85	37,470	+0.14(+0.79%)
Jan 27, 2016	18.42	18.42	17.63	17.71	33,156	-0.77(-4.17%)
Jan 26, 2016	18.29	18.65	18.27	18.48	18,972	+0.34(+1.87%)
Jan 25, 2016	18.93	18.93	18.14	18.14	26,908	-0.81(-4.27%)
Jan 22, 2016	19.21	19.28	18.77	18.95	34,912	-0.09(-0.47%)
Jan 21, 2016	19.46	19.71	19.02	19.04	22,037	-0.20(-1.04%)
Jan 20, 2016	18.96	19.47	18.55	19.24	37,542	+0.13(+0.68%)
Jan 19, 2016	19.26	19.69	18.77	19.11	79,607	-0.09(-0.47%)
Jan 15, 2016	18.84	19.20	19.20	19.20	44,600	-0.17(-0.88%)
Jan 14, 2016	19.53	19.90	19.05	19.37	83,489	+0.07(+0.36%)
Jan 13, 2016	19.66	19.94	19.15	19.30	55,346	-0.26(-1.33%)
Jan 12, 2016	19.75	19.75	19.18	19.56	47,925	-0.03(-0.15%)
Jan 11, 2016	19.84	19.89	19.20	19.59	87,075	+0.11(+0.56%)
Jan 08, 2016	19.63	20.18	19.40	19.48	37,122	-0.05(-0.26%)
Jan 07, 2016	20.00	20.15	19.52	19.53	75,207	-0.76(-3.75%)
Jan 06, 2016	20.25	20.44	19.98	20.29	47,550	-0.21(-1.02%)
Jan 05, 2016	20.09	21.06	19.71	20.50	53,541	+0.43(+2.14%)
Jan 04, 2016	20.57	20.57	19.88	20.07	87,139	-0.45(-2.19%)
Dec 31, 2015	20.24	20.52	20.52	20.52	139,600	+0.05(+0.24%)
Dec 30, 2015	20.66	20.93	20.44	20.47	27,099	-0.25(-1.21%)
Dec 29, 2015	20.71	20.97	20.48	20.72	21,854	+0.02(+0.10%)
Dec 28, 2015	20.67	20.79	20.31	20.70	35,716	+0.15(+0.73%)
Dec 24, 2015	21.00	20.55	20.55	20.55	34,500	-0.61(-2.88%)
Dec 23, 2015	21.22	21.27	20.88	21.16	19,686	-0.04(-0.19%)
Dec 22, 2015	21.06	21.21	20.71	21.20	48,379	+0.19(+0.90%)
Dec 21, 2015	21.80	21.95	20.78	21.01	72,184	-0.66(-3.05%)
Dec 18, 2015	22.15	22.30	21.00	21.67	69,130	-0.61(-2.74%)
Dec 17, 2015	22.67	23.05	22.11	22.28	25,897	-0.31(-1.37%)
Dec 16, 2015	22.40	22.94	22.08	22.59	37,044	+0.26(+1.16%)
Dec 15, 2015	22.60	22.73	22.03	22.33	19,278	+0.10(+0.45%)
Dec 14, 2015	22.22	22.36	21.73	22.23	52,800	-0.12(-0.54%)
Dec 11, 2015	22.04	22.64	22.04	22.35	34,739	-0.26(-1.15%)
Dec 10, 2015	22.50	22.96	22.48	22.61	22,351	+0.00(+0.00%)
Dec 09, 2015	23.11	23.31	22.51	22.61	50,161	-0.64(-2.75%)
Dec 08, 2015	22.86	23.54	22.79	23.25	18,507	+0.16(+0.69%)
Dec 07, 2015	23.24	23.28	23.00	23.09	77,393	-0.37(-1.58%)
Dec 04, 2015	23.07	23.56	23.00	23.46	27,835	+0.42(+1.82%)
Dec 03, 2015	23.37	23.57	23.01	23.04	46,677	-0.29(-1.24%)
Dec 02, 2015	23.30	23.66	23.27	23.33	28,985	-0.09(-0.38%)
Dec 01, 2015	23.15	23.55	23.15	23.42	83,427	+0.21(+0.90%)
Nov 30, 2015	23.27	23.96	23.15	23.21	78,102	-0.14(-0.60%)
Nov 27, 2015	23.24	24.25	23.20	23.35	53,316	+0.04(+0.17%)
Nov 25, 2015	22.85	23.31	23.31	23.31	236,600	-2.69(-10.35%)
Nov 24, 2015	25.68	26.06	25.65	26.00	26,213	+0.07(+0.27%)
Nov 23, 2015	26.00	26.55	25.60	25.93	82,922	-0.13(-0.50%)
Nov 20, 2015	25.97	26.46	25.65	26.06	39,504	+0.26(+1.01%)
Nov 19, 2015	25.75	26.14	25.24	25.80	53,058	+0.11(+0.43%)
Nov 18, 2015	25.47	26.06	24.92	25.69	78,934	+0.30(+1.18%)
Nov 17, 2015	25.38	25.77	25.03	25.39	64,252	-0.11(-0.43%)
Nov 16, 2015	25.97	25.97	24.67	25.50	83,491	-0.04(-0.16%)
Nov 13, 2015	25.68	25.79	25.02	25.54	89,023	-0.42(-1.62%)
Nov 12, 2015	25.70	26.30	25.38	25.96	71,851	-0.12(-0.46%)
Nov 11, 2015	26.22	26.55	25.82	26.08	45,045	-0.22(-0.84%)
Nov 10, 2015	26.21	26.75	26.02	26.30	45,844	-0.16(-0.60%)
Nov 09, 2015	26.51	26.89	26.08	26.46	32,486	-0.20(-0.75%)
Nov 06, 2015	26.57	27.04	26.26	26.66	176,237	+0.31(+1.18%)
Nov 05, 2015	26.75	26.78	26.09	26.35	24,836	-0.31(-1.16%)
Nov 04, 2015	26.16	26.82	26.15	26.66	39,982	+0.46(+1.74%)
Nov 03, 2015	25.63	26.42	25.43	26.20	44,006	+0.44(+1.73%)

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.