Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.87	18.59	18.59	18.59	981,565	-0.31(-1.65%)
Dec 30, 2015	19.09	19.11	18.88	18.90	1,006,534	-0.20(-1.02%)
Dec 29, 2015	19.10	19.17	18.91	19.09	706,881	+0.15(+0.78%)
Dec 28, 2015	18.79	19.50	18.75	18.95	601,556	+0.02(+0.12%)
Dec 24, 2015	18.88	18.92	18.92	18.92	356,420	+0.08(+0.41%)
Dec 23, 2015	18.77	18.88	18.62	18.84	606,972	+0.17(+0.92%)
Dec 22, 2015	18.71	18.84	18.39	18.67	623,387	+0.02(+0.13%)
Dec 21, 2015	18.53	18.69	18.37	18.65	943,085	+0.20(+1.06%)
Dec 18, 2015	18.59	18.61	18.21	18.45	5,812,677	-0.25(-1.33%)
Dec 17, 2015	18.94	18.97	18.66	18.70	1,583,577	-0.13(-0.70%)
Dec 16, 2015	19.13	19.13	18.54	18.84	1,442,394	-0.13(-0.68%)
Dec 15, 2015	18.72	19.09	18.68	18.97	763,713	+0.45(+2.42%)
Dec 14, 2015	18.54	18.71	18.38	18.52	1,040,411	-0.01(-0.04%)
Dec 11, 2015	18.57	18.75	18.42	18.52	891,104	-0.34(-1.78%)
Dec 10, 2015	18.86	19.04	18.70	18.86	725,161	-0.03(-0.17%)
Dec 09, 2015	19.13	19.25	18.76	18.89	1,033,394	-0.25(-1.30%)
Dec 08, 2015	19.44	19.54	19.10	19.14	1,078,810	-0.50(-2.54%)
Dec 07, 2015	19.85	19.90	19.46	19.64	809,617	-0.29(-1.45%)
Dec 04, 2015	19.57	19.95	19.52	19.93	947,289	+0.44(+2.24%)
Dec 03, 2015	19.85	19.91	19.44	19.49	859,602	-0.22(-1.11%)
Dec 02, 2015	20.35	20.37	19.66	19.71	1,360,054	-0.58(-2.84%)
Dec 01, 2015	20.25	20.35	20.02	20.29	890,586	+0.13(+0.66%)
Nov 30, 2015	20.34	20.37	20.13	20.15	963,840	-0.06(-0.31%)
Nov 27, 2015	20.20	20.26	19.98	20.22	459,469	+0.02(+0.08%)
Nov 25, 2015	20.34	20.20	20.20	20.20	461,038	-0.09(-0.46%)
Nov 24, 2015	20.10	20.37	20.04	20.30	503,823	+0.03(+0.15%)
Nov 23, 2015	20.19	20.54	20.12	20.26	669,239	+0.09(+0.46%)
Nov 20, 2015	20.18	20.37	20.13	20.17	754,251	+0.06(+0.31%)
Nov 19, 2015	20.06	20.19	19.99	20.11	486,691	+0.02(+0.12%)
Nov 18, 2015	19.91	20.08	19.53	20.08	653,460	+0.27(+1.38%)
Nov 17, 2015	19.91	20.06	19.73	19.81	730,031	-0.02(-0.12%)
Nov 16, 2015	19.46	19.84	19.40	19.83	536,448	+0.36(+1.84%)
Nov 13, 2015	19.67	19.89	19.44	19.48	782,826	-0.34(-1.73%)
Nov 12, 2015	19.98	20.19	19.77	19.82	775,693	-0.24(-1.21%)
Nov 11, 2015	20.35	20.53	20.04	20.06	872,982	-0.26(-1.27%)
Nov 10, 2015	20.00	20.37	20.00	20.32	799,833	+0.28(+1.40%)
Nov 09, 2015	20.12	20.19	19.91	20.04	1,168,230	-0.09(-0.43%)
Nov 06, 2015	19.94	20.26	19.83	20.12	839,436	+0.37(+1.86%)
Nov 05, 2015	19.64	19.83	19.60	19.76	821,529	+0.11(+0.56%)
Nov 04, 2015	19.52	19.70	19.48	19.65	657,915	+0.18(+0.92%)
Nov 03, 2015	19.48	19.58	19.37	19.47	1,096,470	-0.06(-0.32%)
Nov 02, 2015	19.41	19.65	19.22	19.53	1,487,867	+0.18(+0.92%)
Oct 30, 2015	19.45	19.63	19.18	19.35	1,221,052	-0.16(-0.83%)
Oct 29, 2015	19.72	19.83	19.49	19.51	1,026,100	-0.29(-1.45%)
Oct 28, 2015	19.36	19.84	19.27	19.80	1,353,789	+0.55(+2.86%)
Oct 27, 2015	19.21	19.44	18.46	19.25	1,024,016	-0.12(-0.60%)
Oct 26, 2015	19.44	19.51	19.17	19.37	1,193,332	-0.08(-0.40%)
Oct 23, 2015	19.34	19.48	19.16	19.45	1,223,618	+0.23(+1.21%)
Oct 22, 2015	18.90	19.25	18.52	19.21	1,184,664	+0.53(+2.82%)
Oct 21, 2015	18.51	18.86	18.44	18.68	1,450,045	+0.25(+1.35%)
Oct 20, 2015	18.27	18.51	18.18	18.44	608,883	+0.20(+1.11%)
Oct 19, 2015	18.01	18.40	18.01	18.23	421,494	+0.09(+0.51%)
Oct 16, 2015	18.43	18.67	18.08	18.14	683,342	-0.22(-1.18%)
Oct 15, 2015	18.11	18.37	17.92	18.36	709,458	+0.35(+1.94%)
Oct 14, 2015	18.41	18.69	17.99	18.01	957,684	-0.46(-2.48%)
Oct 13, 2015	18.44	18.68	18.37	18.47	427,880	-0.09(-0.46%)
Oct 12, 2015	18.32	18.58	18.26	18.55	453,044	+0.17(+0.93%)
Oct 09, 2015	18.51	18.61	18.28	18.38	516,759	-0.11(-0.59%)
Oct 08, 2015	18.30	18.53	18.16	18.49	814,764	+0.21(+1.15%)
Oct 07, 2015	18.00	18.29	17.90	18.28	716,648	+0.37(+2.08%)
Oct 06, 2015	17.96	18.02	17.64	17.91	1,236,282	-0.12(-0.65%)
Oct 05, 2015	17.59	18.06	17.54	18.02	590,850	+0.48(+2.74%)
Oct 02, 2015	17.37	17.56	16.88	17.54	856,657	-0.09(-0.53%)

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.