Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	17.85	17.93	17.93	17.93	1,243,000	+0.04(+0.21%)
Dec 30, 2015	18.02	18.18	17.89	17.89	587,010	-0.17(-0.95%)
Dec 29, 2015	17.73	18.09	17.73	18.06	611,440	+0.42(+2.40%)
Dec 28, 2015	17.66	17.79	17.54	17.64	455,160	-0.12(-0.68%)
Dec 24, 2015	17.69	17.76	17.76	17.76	247,000	+0.02(+0.09%)
Dec 23, 2015	17.80	17.80	17.64	17.75	593,830	+0.03(+0.18%)
Dec 22, 2015	17.80	17.80	17.51	17.71	1,267,410	-0.02(-0.13%)
Dec 21, 2015	17.73	17.77	17.45	17.74	1,643,940	+0.16(+0.93%)
Dec 18, 2015	17.25	17.70	17.11	17.57	2,441,340	+0.22(+1.29%)
Dec 17, 2015	17.72	18.03	17.27	17.35	2,016,220	-0.36(-2.04%)
Dec 16, 2015	17.97	18.01	17.43	17.71	1,095,850	-0.18(-1.01%)
Dec 15, 2015	17.65	18.12	17.58	17.89	1,134,390	+0.37(+2.10%)
Dec 14, 2015	17.39	17.61	17.18	17.52	1,487,250	+0.11(+0.64%)
Dec 11, 2015	17.14	17.60	17.08	17.41	2,381,280	+0.14(+0.80%)
Dec 10, 2015	17.31	17.41	17.05	17.27	2,229,870	+0.02(+0.13%)
Dec 09, 2015	17.45	17.67	17.12	17.25	782,780	-0.30(-1.69%)
Dec 08, 2015	17.19	17.71	17.10	17.55	790,490	+0.18(+1.01%)
Dec 07, 2015	17.60	17.74	17.23	17.37	649,350	-0.31(-1.76%)
Dec 04, 2015	17.38	17.82	17.38	17.68	478,140	+0.33(+1.88%)
Dec 03, 2015	17.64	17.90	17.18	17.36	862,970	-0.26(-1.48%)
Dec 02, 2015	17.77	17.84	17.52	17.62	881,880	-0.10(-0.56%)
Dec 01, 2015	17.49	17.78	17.34	17.72	2,338,670	+0.38(+2.20%)
Nov 30, 2015	17.38	17.44	17.14	17.34	734,660	-0.22(-1.25%)
Nov 27, 2015	17.60	17.63	17.51	17.56	231,110	+0.02(+0.09%)
Nov 25, 2015	17.05	17.54	17.54	17.54	649,000	+0.21(+1.21%)
Nov 24, 2015	17.32	17.43	16.93	17.33	1,265,420	-0.04(-0.22%)
Nov 23, 2015	17.35	17.56	17.20	17.37	1,229,600	+0.05(+0.27%)
Nov 20, 2015	17.41	17.62	17.16	17.32	1,027,120	+0.02(+0.12%)
Nov 19, 2015	17.43	17.57	17.23	17.30	694,170	-0.18(-1.04%)
Nov 18, 2015	17.21	17.58	17.07	17.48	930,990	+0.29(+1.68%)
Nov 17, 2015	17.18	17.44	17.03	17.19	840,470	+0.04(+0.20%)
Nov 16, 2015	16.89	17.20	16.81	17.16	714,580	+0.27(+1.60%)
Nov 13, 2015	17.19	17.27	16.82	16.89	1,132,590	-0.38(-2.23%)
Nov 12, 2015	17.05	17.75	17.05	17.27	894,180	-0.21(-1.22%)
Nov 11, 2015	17.45	17.77	17.26	17.48	718,870	+0.04(+0.23%)
Nov 10, 2015	17.40	17.57	17.07	17.45	1,111,700	-0.04(-0.23%)
Nov 09, 2015	17.79	17.79	17.35	17.49	1,042,970	-0.28(-1.57%)
Nov 06, 2015	17.68	18.00	17.57	17.77	1,350,890	+0.07(+0.41%)
Nov 05, 2015	18.06	18.17	17.63	17.69	888,700	-0.33(-1.84%)
Nov 04, 2015	17.80	18.06	17.77	18.02	1,216,730	+0.31(+1.76%)
Nov 03, 2015	17.60	18.08	17.30	17.71	2,613,900	+0.10(+0.54%)
Nov 02, 2015	17.28	17.74	17.13	17.62	1,726,780	+0.41(+2.38%)
Oct 30, 2015	17.44	17.67	17.08	17.21	1,694,940	-0.23(-1.32%)
Oct 29, 2015	17.77	17.96	17.20	17.44	1,480,420	-0.45(-2.50%)
Oct 28, 2015	16.82	17.99	16.59	17.89	3,819,260	+1.06(+6.31%)
Oct 27, 2015	17.80	17.95	16.42	16.82	7,588,080	-2.80(-14.28%)
Oct 26, 2015	18.77	19.70	18.71	19.63	3,371,240	+0.81(+4.29%)
Oct 23, 2015	19.77	19.77	18.67	18.82	1,975,220	-0.67(-3.46%)
Oct 22, 2015	19.07	19.86	19.07	19.49	491,540	+0.46(+2.40%)
Oct 21, 2015	19.73	19.77	18.97	19.04	861,420	-0.67(-3.42%)
Oct 20, 2015	20.27	20.44	19.39	19.71	906,490	-0.66(-3.25%)
Oct 19, 2015	20.30	20.48	20.18	20.37	959,610	+0.06(+0.31%)
Oct 16, 2015	20.04	20.42	19.98	20.31	666,020	+0.33(+1.66%)
Oct 15, 2015	19.73	20.06	19.57	19.98	582,600	+0.30(+1.55%)
Oct 14, 2015	19.89	19.96	19.53	19.68	568,150	-0.26(-1.32%)
Oct 13, 2015	20.49	20.98	19.78	19.94	1,423,870	-0.67(-3.27%)
Oct 12, 2015	20.54	20.71	20.30	20.61	894,470	+0.09(+0.42%)
Oct 09, 2015	19.98	20.64	19.98	20.52	1,430,040	+0.57(+2.87%)
Oct 08, 2015	19.96	20.00	19.54	19.95	993,040	-0.00(-0.03%)
Oct 07, 2015	19.89	20.06	19.68	19.96	1,554,390	+0.20(+1.01%)
Oct 06, 2015	20.03	20.18	19.57	19.76	903,420	-0.34(-1.70%)
Oct 05, 2015	19.98	20.17	19.92	20.10	1,428,460	+0.21(+1.08%)
Oct 02, 2015	19.76	19.97	19.38	19.88	1,358,100	-0.05(-0.23%)

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.