Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.31	18.12	18.12	18.12	2,593,182	-0.26(-1.44%)
Dec 30, 2015	18.47	18.68	18.31	18.39	2,385,904	-0.11(-0.61%)
Dec 29, 2015	18.55	18.73	18.44	18.50	3,240,110	+0.08(+0.46%)
Dec 28, 2015	18.08	18.44	18.01	18.42	4,107,573	+0.35(+1.93%)
Dec 24, 2015	18.09	18.07	18.07	18.07	1,181,199	+0.00(+0.02%)
Dec 23, 2015	18.18	18.21	18.02	18.06	3,000,930	-0.01(-0.05%)
Dec 22, 2015	17.71	18.11	17.53	18.07	4,657,319	+0.48(+2.73%)
Dec 21, 2015	17.60	17.84	17.44	17.59	2,922,416	+0.17(+0.97%)
Dec 18, 2015	17.46	17.50	17.33	17.42	7,330,993	-0.05(-0.27%)
Dec 17, 2015	17.70	17.88	17.40	17.47	2,780,579	-0.25(-1.42%)
Dec 16, 2015	17.79	17.85	17.51	17.72	4,026,683	+0.04(+0.21%)
Dec 15, 2015	17.62	17.82	17.61	17.69	3,788,800	+0.21(+1.23%)
Dec 14, 2015	17.08	17.48	17.07	17.47	5,240,250	+0.38(+2.22%)
Dec 11, 2015	17.17	17.34	17.02	17.09	5,194,347	-0.34(-1.97%)
Dec 10, 2015	17.53	17.62	17.37	17.43	3,661,304	-0.13(-0.74%)
Dec 09, 2015	18.06	18.08	17.49	17.56	3,434,551	-0.45(-2.52%)
Dec 08, 2015	17.74	18.07	17.66	18.02	4,673,400	-0.11(-0.62%)
Dec 07, 2015	18.26	18.34	17.83	18.13	2,781,796	-0.21(-1.12%)
Dec 04, 2015	17.73	18.38	17.72	18.34	3,051,749	+0.61(+3.44%)
Dec 03, 2015	18.26	18.26	17.51	17.73	4,395,051	-0.48(-2.61%)
Dec 02, 2015	18.33	18.36	18.15	18.20	2,720,408	-0.07(-0.36%)
Dec 01, 2015	18.32	18.41	18.14	18.27	2,867,630	+0.03(+0.17%)
Nov 30, 2015	18.34	18.35	18.11	18.24	3,172,155	-0.08(-0.42%)
Nov 27, 2015	18.24	18.33	18.11	18.31	768,278	+0.13(+0.72%)
Nov 25, 2015	18.20	18.18	18.18	18.18	1,624,943	-0.01(-0.07%)
Nov 24, 2015	18.24	18.30	18.05	18.20	3,964,472	-0.23(-1.25%)
Nov 23, 2015	18.60	18.67	18.40	18.43	3,815,006	-0.23(-1.23%)
Nov 20, 2015	18.47	18.68	18.45	18.66	8,961,473	+0.19(+1.03%)
Nov 19, 2015	18.13	18.50	18.13	18.47	3,940,041	+0.21(+1.14%)
Nov 18, 2015	17.92	18.27	17.88	18.26	4,507,373	+0.35(+1.96%)
Nov 17, 2015	17.77	18.02	17.74	17.91	4,507,177	+0.10(+0.56%)
Nov 16, 2015	17.55	17.82	17.48	17.81	3,901,387	+0.20(+1.15%)
Nov 13, 2015	17.84	18.08	17.51	17.60	5,183,411	-0.35(-1.94%)
Nov 12, 2015	18.03	18.14	17.95	17.95	3,071,692	-0.24(-1.33%)
Nov 11, 2015	18.20	18.39	17.99	18.20	2,494,196	-0.02(-0.14%)
Nov 10, 2015	17.88	18.23	17.81	18.22	4,221,727	+0.28(+1.54%)
Nov 09, 2015	18.08	18.10	17.88	17.94	3,106,016	-0.17(-0.96%)
Nov 06, 2015	18.26	18.46	18.02	18.12	3,788,756	-0.12(-0.65%)
Nov 05, 2015	18.09	18.33	18.06	18.24	2,482,498	+0.14(+0.79%)
Nov 04, 2015	18.43	18.51	18.04	18.09	4,367,914	-0.35(-1.92%)
Nov 03, 2015	18.60	18.66	18.40	18.45	2,534,307	-0.12(-0.62%)
Nov 02, 2015	18.12	18.57	18.05	18.56	5,207,970	+0.55(+3.07%)
Oct 30, 2015	18.43	18.48	17.95	18.01	3,434,342	-0.41(-2.25%)
Oct 29, 2015	18.36	18.46	18.28	18.42	3,221,479	-0.02(-0.10%)
Oct 28, 2015	18.34	18.48	18.30	18.44	3,490,937	+0.10(+0.56%)
Oct 27, 2015	18.09	18.35	17.96	18.34	4,495,637	+0.17(+0.94%)
Oct 26, 2015	18.33	18.48	18.03	18.17	4,104,805	-0.10(-0.55%)
Oct 23, 2015	18.39	18.63	18.00	18.27	5,810,822	-0.12(-0.64%)
Oct 22, 2015	17.21	18.47	17.21	18.39	5,289,030	+1.19(+6.95%)
Oct 21, 2015	17.44	17.48	17.18	17.19	3,371,707	-0.18(-1.02%)
Oct 20, 2015	17.23	17.43	17.22	17.37	1,950,275	+0.12(+0.70%)
Oct 19, 2015	17.04	17.25	17.03	17.25	2,444,509	+0.15(+0.85%)
Oct 16, 2015	17.11	17.17	16.97	17.10	2,876,355	+0.02(+0.11%)
Oct 15, 2015	16.74	17.09	16.71	17.08	2,931,538	+0.39(+2.31%)
Oct 14, 2015	16.72	16.86	16.56	16.70	2,333,897	+0.02(+0.11%)
Oct 13, 2015	16.74	16.91	16.56	16.68	3,721,418	-0.16(-0.96%)
Oct 12, 2015	16.54	16.88	16.44	16.84	2,133,902	+0.32(+1.96%)
Oct 09, 2015	16.74	16.80	16.45	16.52	1,724,310	-0.21(-1.28%)
Oct 08, 2015	16.54	16.76	16.41	16.73	2,433,631	+0.16(+0.98%)
Oct 07, 2015	16.72	16.79	16.43	16.57	2,838,883	-0.04(-0.23%)
Oct 06, 2015	16.67	16.68	16.46	16.61	2,686,498	-0.08(-0.50%)
Oct 05, 2015	16.52	16.71	16.44	16.69	2,093,473	+0.32(+1.94%)
Oct 02, 2015	16.07	16.38	15.86	16.37	2,659,853	+0.00(+0.02%)

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.