Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	17.07	16.97	16.97	16.97	2,407,208	-0.05(-0.27%)
Dec 30, 2015	17.16	17.35	16.99	17.01	1,915,441	-0.20(-1.15%)
Dec 29, 2015	17.23	17.40	17.09	17.21	1,711,476	+0.12(+0.68%)
Dec 28, 2015	17.11	17.23	16.93	17.09	1,800,285	-0.16(-0.91%)
Dec 24, 2015	17.39	17.25	17.25	17.25	782,052	-0.15(-0.84%)
Dec 23, 2015	17.25	17.46	17.19	17.40	2,045,018	+0.27(+1.56%)
Dec 22, 2015	17.10	17.24	16.82	17.13	1,948,916	+0.08(+0.45%)
Dec 21, 2015	17.21	17.47	16.64	17.05	3,190,070	-0.11(-0.63%)
Dec 18, 2015	17.79	17.79	17.14	17.16	5,876,956	-0.63(-3.53%)
Dec 17, 2015	18.19	18.23	17.67	17.79	1,729,767	-0.41(-2.24%)
Dec 16, 2015	17.93	18.26	17.80	18.20	1,783,082	+0.41(+2.33%)
Dec 15, 2015	17.64	17.95	17.53	17.78	2,191,228	+0.27(+1.53%)
Dec 14, 2015	17.72	18.13	17.43	17.51	3,165,067	-0.31(-1.72%)
Dec 11, 2015	18.03	18.08	17.76	17.82	2,478,756	-0.38(-2.10%)
Dec 10, 2015	18.27	18.37	18.09	18.20	1,926,738	-0.00(-0.03%)
Dec 09, 2015	18.56	18.94	18.16	18.21	2,016,061	-0.45(-2.39%)
Dec 08, 2015	18.68	18.93	18.53	18.65	2,504,306	-0.22(-1.17%)
Dec 07, 2015	19.11	19.39	18.70	18.87	1,794,819	-0.15(-0.81%)
Dec 04, 2015	18.76	19.06	18.56	19.03	2,540,755	+0.40(+2.17%)
Dec 03, 2015	19.49	19.60	18.48	18.62	2,675,614	-0.78(-4.01%)
Dec 02, 2015	19.46	19.59	19.32	19.40	2,367,445	-0.03(-0.16%)
Dec 01, 2015	19.08	19.50	18.96	19.43	3,990,911	+0.29(+1.52%)
Nov 30, 2015	19.39	19.40	19.08	19.14	3,022,022	-0.18(-0.91%)
Nov 27, 2015	19.49	19.56	19.30	19.32	1,338,239	-0.20(-1.01%)
Nov 25, 2015	19.55	19.52	19.52	19.52	1,628,478	+0.01(+0.06%)
Nov 24, 2015	19.19	19.57	19.10	19.50	1,877,348	+0.12(+0.62%)
Nov 23, 2015	19.24	19.44	19.10	19.38	3,735,280	+0.16(+0.84%)
Nov 20, 2015	19.34	19.51	19.19	19.22	2,698,403	+0.00(+0.00%)
Nov 19, 2015	19.32	19.39	19.12	19.22	1,372,042	-0.13(-0.68%)
Nov 18, 2015	18.99	19.39	18.72	19.35	1,896,366	+0.41(+2.17%)
Nov 17, 2015	19.08	19.41	18.74	18.94	3,015,722	+0.06(+0.32%)
Nov 16, 2015	18.44	18.95	18.31	18.88	2,900,092	+0.41(+2.23%)
Nov 13, 2015	19.06	19.07	18.42	18.47	4,317,583	-0.72(-3.76%)
Nov 12, 2015	19.10	19.26	18.94	19.19	1,866,637	-0.09(-0.49%)
Nov 11, 2015	19.56	19.64	19.24	19.29	2,451,461	-0.24(-1.23%)
Nov 10, 2015	19.53	19.75	19.39	19.53	4,521,531	+0.02(+0.12%)
Nov 09, 2015	19.65	19.71	19.00	19.50	2,888,940	-0.21(-1.09%)
Nov 06, 2015	19.69	19.89	19.38	19.72	2,278,641	+0.01(+0.05%)
Nov 05, 2015	19.45	19.72	19.38	19.71	3,144,015	+0.33(+1.69%)
Nov 04, 2015	19.34	19.52	19.12	19.38	3,915,534	+0.17(+0.90%)
Nov 03, 2015	18.99	19.50	18.66	19.21	3,938,443	+0.24(+1.28%)
Nov 02, 2015	18.84	19.10	18.70	18.96	2,800,103	+0.22(+1.18%)
Oct 30, 2015	18.51	18.89	18.31	18.74	3,715,345	+0.29(+1.59%)
Oct 29, 2015	18.19	18.78	18.01	18.45	9,982,493	+0.07(+0.39%)
Oct 28, 2015	17.88	18.40	17.82	18.38	7,280,488	+0.68(+3.86%)
Oct 27, 2015	17.67	17.95	17.27	17.69	6,292,964	+0.06(+0.31%)
Oct 26, 2015	17.04	17.66	16.93	17.64	4,055,361	+0.55(+3.24%)
Oct 23, 2015	17.60	17.84	17.06	17.08	4,178,425	-0.32(-1.84%)
Oct 22, 2015	17.18	17.44	17.06	17.40	2,724,726	+0.27(+1.60%)
Oct 21, 2015	17.50	17.56	17.04	17.13	2,443,461	-0.29(-1.66%)
Oct 20, 2015	17.53	17.78	17.34	17.42	2,304,399	-0.11(-0.63%)
Oct 19, 2015	17.30	17.60	17.18	17.53	3,408,018	+0.20(+1.15%)
Oct 16, 2015	17.55	17.65	17.30	17.33	3,667,113	-0.21(-1.18%)
Oct 15, 2015	17.72	17.76	17.21	17.54	4,039,977	-0.16(-0.90%)
Oct 14, 2015	18.20	18.33	17.62	17.69	2,392,493	-0.53(-2.93%)
Oct 13, 2015	18.58	18.82	18.21	18.23	1,818,156	-0.48(-2.55%)
Oct 12, 2015	18.58	18.74	18.42	18.71	1,291,224	+0.14(+0.75%)
Oct 09, 2015	18.30	18.68	18.21	18.57	2,131,201	+0.30(+1.65%)
Oct 08, 2015	17.73	18.30	17.71	18.27	2,314,624	+0.47(+2.62%)
Oct 07, 2015	17.95	17.98	17.62	17.80	4,109,099	+0.02(+0.11%)
Oct 06, 2015	17.98	18.22	17.64	17.78	1,820,316	-0.18(-0.98%)
Oct 05, 2015	17.75	18.06	17.73	17.95	2,608,390	+0.29(+1.62%)
Oct 02, 2015	17.41	17.68	17.04	17.67	3,105,739	-0.00(-0.03%)

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.