Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.32	18.13	18.13	18.13	2,592,415	-0.26(-1.44%)
Dec 30, 2015	18.48	18.68	18.31	18.39	2,385,198	-0.11(-0.61%)
Dec 29, 2015	18.55	18.73	18.44	18.51	3,239,152	+0.08(+0.46%)
Dec 28, 2015	18.08	18.45	18.01	18.42	4,106,358	+0.35(+1.93%)
Dec 24, 2015	18.09	18.07	18.07	18.07	1,180,850	+0.00(+0.02%)
Dec 23, 2015	18.18	18.22	18.02	18.07	3,000,043	-0.01(-0.05%)
Dec 22, 2015	17.72	18.12	17.53	18.08	4,655,942	+0.48(+2.73%)
Dec 21, 2015	17.60	17.85	17.45	17.60	2,921,552	+0.17(+0.97%)
Dec 18, 2015	17.47	17.50	17.33	17.43	7,328,825	-0.05(-0.27%)
Dec 17, 2015	17.70	17.89	17.40	17.48	2,779,756	-0.25(-1.42%)
Dec 16, 2015	17.79	17.85	17.51	17.73	4,025,493	+0.04(+0.21%)
Dec 15, 2015	17.63	17.83	17.62	17.69	3,787,680	+0.21(+1.23%)
Dec 14, 2015	17.08	17.49	17.08	17.48	5,238,701	+0.38(+2.22%)
Dec 11, 2015	17.17	17.35	17.02	17.10	5,192,811	-0.34(-1.97%)
Dec 10, 2015	17.53	17.63	17.37	17.44	3,660,222	-0.13(-0.74%)
Dec 09, 2015	18.07	18.09	17.50	17.57	3,433,536	-0.45(-2.52%)
Dec 08, 2015	17.75	18.08	17.66	18.02	4,672,019	-0.11(-0.62%)
Dec 07, 2015	18.27	18.34	17.83	18.14	2,780,974	-0.21(-1.12%)
Dec 04, 2015	17.73	18.39	17.72	18.34	3,050,847	+0.61(+3.44%)
Dec 03, 2015	18.27	18.27	17.52	17.73	4,393,752	-0.48(-2.61%)
Dec 02, 2015	18.34	18.37	18.15	18.21	2,719,604	-0.07(-0.36%)
Dec 01, 2015	18.33	18.42	18.14	18.27	2,866,783	+0.03(+0.17%)
Nov 30, 2015	18.34	18.36	18.12	18.24	3,171,218	-0.08(-0.42%)
Nov 27, 2015	18.24	18.33	18.11	18.32	768,051	+0.13(+0.72%)
Nov 25, 2015	18.20	18.19	18.19	18.19	1,624,462	-0.01(-0.07%)
Nov 24, 2015	18.24	18.30	18.05	18.20	3,963,300	-0.23(-1.25%)
Nov 23, 2015	18.61	18.67	18.40	18.43	3,813,878	-0.23(-1.23%)
Nov 20, 2015	18.47	18.69	18.45	18.66	8,958,824	+0.19(+1.03%)
Nov 19, 2015	18.14	18.51	18.14	18.47	3,938,877	+0.21(+1.14%)
Nov 18, 2015	17.92	18.28	17.88	18.26	4,506,041	+0.35(+1.96%)
Nov 17, 2015	17.77	18.03	17.74	17.91	4,505,845	+0.10(+0.56%)
Nov 16, 2015	17.55	17.82	17.49	17.81	3,900,234	+0.20(+1.15%)
Nov 13, 2015	17.84	18.09	17.51	17.61	5,181,879	-0.35(-1.94%)
Nov 12, 2015	18.04	18.15	17.96	17.96	3,070,784	-0.24(-1.33%)
Nov 11, 2015	18.20	18.40	17.99	18.20	2,493,458	-0.02(-0.14%)
Nov 10, 2015	17.88	18.24	17.81	18.23	4,220,480	+0.28(+1.54%)
Nov 09, 2015	18.08	18.11	17.88	17.95	3,105,098	-0.17(-0.96%)
Nov 06, 2015	18.26	18.47	18.03	18.12	3,787,636	-0.12(-0.65%)
Nov 05, 2015	18.10	18.34	18.07	18.24	2,481,764	+0.14(+0.79%)
Nov 04, 2015	18.44	18.52	18.05	18.10	4,366,623	-0.35(-1.92%)
Nov 03, 2015	18.60	18.66	18.41	18.45	2,533,558	-0.12(-0.62%)
Nov 02, 2015	18.13	18.57	18.06	18.57	5,206,430	+0.55(+3.07%)
Oct 30, 2015	18.44	18.48	17.96	18.01	3,433,327	-0.41(-2.25%)
Oct 29, 2015	18.37	18.47	18.28	18.43	3,220,527	-0.02(-0.10%)
Oct 28, 2015	18.35	18.48	18.31	18.45	3,489,905	+0.10(+0.56%)
Oct 27, 2015	18.10	18.36	17.96	18.34	4,494,308	+0.17(+0.94%)
Oct 26, 2015	18.34	18.49	18.04	18.17	4,103,592	-0.10(-0.55%)
Oct 23, 2015	18.40	18.64	18.00	18.27	5,809,105	-0.12(-0.64%)
Oct 22, 2015	17.22	18.47	17.22	18.39	5,287,467	+1.19(+6.95%)
Oct 21, 2015	17.44	17.48	17.19	17.20	3,370,710	-0.18(-1.02%)
Oct 20, 2015	17.24	17.43	17.22	17.37	1,949,699	+0.12(+0.70%)
Oct 19, 2015	17.04	17.26	17.04	17.25	2,443,786	+0.15(+0.85%)
Oct 16, 2015	17.11	17.17	16.97	17.11	2,875,505	+0.02(+0.11%)
Oct 15, 2015	16.75	17.10	16.71	17.09	2,930,672	+0.39(+2.31%)
Oct 14, 2015	16.73	16.87	16.56	16.70	2,333,207	+0.02(+0.11%)
Oct 13, 2015	16.74	16.92	16.56	16.68	3,720,318	-0.16(-0.96%)
Oct 12, 2015	16.55	16.89	16.44	16.84	2,133,271	+0.32(+1.96%)
Oct 09, 2015	16.75	16.80	16.45	16.52	1,723,800	-0.21(-1.28%)
Oct 08, 2015	16.54	16.77	16.41	16.74	2,432,912	+0.16(+0.98%)
Oct 07, 2015	16.73	16.80	16.44	16.57	2,838,044	-0.04(-0.23%)
Oct 06, 2015	16.68	16.68	16.47	16.61	2,685,704	-0.08(-0.50%)
Oct 05, 2015	16.53	16.71	16.45	16.69	2,092,854	+0.32(+1.94%)
Oct 02, 2015	16.08	16.38	15.86	16.38	2,659,067	+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.