Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	16.07	16.56	16.56	16.56	4,128,753	+0.37(+2.28%)
Dec 30, 2015	16.38	16.83	16.16	16.19	3,152,455	-0.54(-3.22%)
Dec 29, 2015	16.95	17.00	16.31	16.73	3,382,396	+0.23(+1.39%)
Dec 28, 2015	16.81	16.87	16.42	16.50	3,250,223	-0.72(-4.20%)
Dec 24, 2015	17.41	17.23	17.23	17.23	1,717,083	-0.20(-1.14%)
Dec 23, 2015	16.92	17.51	16.92	17.42	6,539,220	+0.97(+5.87%)
Dec 22, 2015	16.10	16.55	15.98	16.46	4,884,694	+0.41(+2.57%)
Dec 21, 2015	16.03	16.29	15.68	16.05	6,458,744	+0.03(+0.18%)
Dec 18, 2015	16.14	16.50	15.89	16.02	7,783,485	-0.07(-0.41%)
Dec 17, 2015	16.36	16.44	15.73	16.08	8,010,815	-0.38(-2.29%)
Dec 16, 2015	16.59	16.95	16.16	16.46	7,604,232	-0.20(-1.20%)
Dec 15, 2015	16.72	16.83	16.29	16.66	4,871,246	+0.24(+1.44%)
Dec 14, 2015	16.49	16.79	16.11	16.42	4,822,137	-0.24(-1.42%)
Dec 11, 2015	16.92	16.92	16.40	16.66	4,512,447	-0.53(-3.09%)
Dec 10, 2015	16.74	17.37	16.69	17.19	9,942,708	+0.33(+1.97%)
Dec 09, 2015	17.41	17.57	16.41	16.86	6,326,382	-0.51(-2.93%)
Dec 08, 2015	17.19	17.62	16.78	17.37	4,306,343	-0.10(-0.59%)
Dec 07, 2015	18.17	18.18	17.14	17.47	5,058,029	-1.31(-6.99%)
Dec 04, 2015	19.05	19.05	18.12	18.78	4,354,369	-0.63(-3.23%)
Dec 03, 2015	20.16	20.27	18.96	19.41	5,222,772	-0.61(-3.06%)
Dec 02, 2015	21.27	21.30	19.85	20.02	3,922,794	-1.45(-6.77%)
Dec 01, 2015	21.16	21.53	21.00	21.47	2,438,903	+0.39(+1.85%)
Nov 30, 2015	21.08	21.45	20.83	21.08	3,542,388	+0.13(+0.63%)
Nov 27, 2015	21.39	21.47	20.61	20.95	1,644,879	-0.72(-3.34%)
Nov 25, 2015	21.59	21.67	21.67	21.67	2,978,021	-0.14(-0.64%)
Nov 24, 2015	21.27	22.20	21.27	21.81	4,846,186	+0.80(+3.79%)
Nov 23, 2015	21.03	21.34	20.73	21.02	4,031,283	-0.13(-0.59%)
Nov 20, 2015	22.29	22.45	21.08	21.14	4,572,727	-1.12(-5.04%)
Nov 19, 2015	22.50	22.82	21.89	22.26	2,883,334	-0.55(-2.42%)
Nov 18, 2015	22.45	23.33	22.23	22.82	3,287,152	+0.61(+2.76%)
Nov 17, 2015	22.04	22.55	21.66	22.20	3,750,582	+0.00(+0.00%)
Nov 16, 2015	21.30	22.24	21.14	22.20	4,072,288	+0.98(+4.62%)
Nov 13, 2015	21.09	21.56	20.77	21.22	4,260,211	+0.10(+0.45%)
Nov 12, 2015	20.72	21.38	20.26	21.13	4,878,809	-0.04(-0.21%)
Nov 11, 2015	22.40	22.51	21.07	21.17	5,345,417	-1.26(-5.62%)
Nov 10, 2015	22.53	22.90	22.22	22.43	2,499,309	-0.18(-0.81%)
Nov 09, 2015	22.59	23.26	22.32	22.62	3,654,461	+0.15(+0.68%)
Nov 06, 2015	22.31	22.81	22.11	22.46	3,743,878	-0.13(-0.58%)
Nov 05, 2015	22.02	23.36	22.02	22.59	4,928,083	+0.42(+1.91%)
Nov 04, 2015	22.34	22.55	21.53	22.17	3,672,778	-0.07(-0.33%)
Nov 03, 2015	21.96	23.02	21.92	22.24	5,210,736	+0.44(+2.01%)
Nov 02, 2015	20.63	21.86	20.57	21.81	5,209,989	+1.09(+5.24%)
Oct 30, 2015	20.69	21.31	20.27	20.72	6,375,616	+0.12(+0.60%)
Oct 29, 2015	19.71	21.71	19.52	20.60	9,377,674	+0.83(+4.20%)
Oct 28, 2015	19.26	20.11	19.02	19.77	5,395,843	+0.68(+3.55%)
Oct 27, 2015	19.88	19.88	19.00	19.09	5,652,460	-1.18(-5.83%)
Oct 26, 2015	20.62	20.69	20.17	20.27	4,831,437	-0.39(-1.90%)
Oct 23, 2015	20.30	20.78	20.00	20.66	3,949,421	+0.22(+1.07%)
Oct 22, 2015	20.11	20.70	20.04	20.44	4,163,976	+0.58(+2.90%)
Oct 21, 2015	20.25	20.25	19.76	19.87	3,179,838	-0.46(-2.26%)
Oct 20, 2015	20.08	20.86	19.96	20.33	3,845,643	+0.23(+1.12%)
Oct 19, 2015	20.81	20.90	20.01	20.10	4,849,202	-1.00(-4.73%)
Oct 16, 2015	21.39	21.49	20.70	21.10	5,357,390	-0.19(-0.89%)
Oct 15, 2015	20.98	21.39	20.66	21.29	7,098,669	+0.28(+1.35%)
Oct 14, 2015	21.00	21.18	20.65	21.00	7,091,560	+0.02(+0.10%)
Oct 13, 2015	21.22	21.73	20.93	20.98	5,390,164	-0.49(-2.27%)
Oct 12, 2015	22.14	22.14	20.92	21.47	4,930,151	-0.70(-3.16%)
Oct 09, 2015	21.89	22.26	21.41	22.17	6,332,645	+0.34(+1.54%)
Oct 08, 2015	21.09	22.04	21.01	21.84	6,895,419	+0.74(+3.52%)
Oct 07, 2015	20.87	21.37	20.36	21.09	6,230,313	+0.58(+2.81%)
Oct 06, 2015	19.90	20.80	19.74	20.52	8,978,726	+0.67(+3.38%)
Oct 05, 2015	19.27	20.17	19.27	19.85	7,785,408	+0.96(+5.09%)
Oct 02, 2015	17.00	18.95	16.96	18.88	10,012,612	+1.65(+9.56%)

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.