Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	14.81	14.47	14.47	14.47	943,277	-0.42(-2.79%)
Dec 30, 2015	14.95	15.08	14.82	14.88	606,703	-0.11(-0.75%)
Dec 29, 2015	15.13	15.36	14.88	15.00	797,744	-0.06(-0.40%)
Dec 28, 2015	15.13	15.16	14.89	15.06	854,354	-0.16(-1.02%)
Dec 24, 2015	15.29	15.21	15.21	15.21	412,947	-0.09(-0.56%)
Dec 23, 2015	15.16	15.46	15.08	15.30	1,175,975	+0.32(+2.13%)
Dec 22, 2015	14.62	15.01	14.52	14.98	891,540	+0.45(+3.09%)
Dec 21, 2015	14.66	14.78	14.43	14.53	844,185	-0.01(-0.06%)
Dec 18, 2015	14.75	14.87	14.53	14.54	3,594,121	-0.34(-2.26%)
Dec 17, 2015	14.93	14.94	14.60	14.88	840,896	-0.04(-0.29%)
Dec 16, 2015	15.15	15.19	14.74	14.92	1,334,067	-0.16(-1.03%)
Dec 15, 2015	14.99	15.25	14.80	15.07	778,334	+0.19(+1.28%)
Dec 14, 2015	15.15	15.27	14.69	14.88	1,232,880	-0.23(-1.54%)
Dec 11, 2015	15.10	15.32	14.94	15.12	749,109	-0.25(-1.63%)
Dec 10, 2015	15.26	15.52	15.25	15.37	627,285	+0.09(+0.62%)
Dec 09, 2015	15.40	15.68	15.03	15.27	696,429	-0.25(-1.61%)
Dec 08, 2015	15.43	15.63	15.32	15.52	660,461	-0.14(-0.88%)
Dec 07, 2015	15.47	15.76	15.21	15.66	685,818	+0.13(+0.83%)
Dec 04, 2015	15.26	15.78	15.26	15.53	824,887	+0.17(+1.12%)
Dec 03, 2015	15.90	15.91	15.21	15.36	902,616	-0.45(-2.84%)
Dec 02, 2015	15.98	16.26	15.73	15.81	583,738	-0.13(-0.81%)
Dec 01, 2015	15.74	16.06	15.65	15.94	899,344	+0.24(+1.54%)
Nov 30, 2015	16.18	16.20	15.58	15.69	1,441,720	-0.52(-3.19%)
Nov 27, 2015	16.56	16.57	16.07	16.21	291,911	-0.33(-1.98%)
Nov 25, 2015	16.32	16.54	16.54	16.54	436,242	+0.28(+1.70%)
Nov 24, 2015	15.97	16.32	15.92	16.26	544,319	+0.22(+1.40%)
Nov 23, 2015	15.89	16.21	15.80	16.04	557,835	+0.15(+0.92%)
Nov 20, 2015	15.69	16.19	15.69	15.89	702,751	+0.35(+2.22%)
Nov 19, 2015	15.60	15.66	15.42	15.55	615,152	-0.08(-0.50%)
Nov 18, 2015	15.00	15.68	14.98	15.63	976,824	+0.63(+4.20%)
Nov 17, 2015	15.50	15.50	14.89	15.00	1,177,993	-0.51(-3.28%)
Nov 16, 2015	15.63	15.72	15.18	15.50	1,676,553	-0.16(-1.05%)
Nov 13, 2015	16.15	16.24	15.55	15.67	1,173,986	-0.65(-3.97%)
Nov 12, 2015	16.28	16.51	16.22	16.32	1,782,788	-0.09(-0.53%)
Nov 11, 2015	16.70	16.76	16.08	16.40	1,304,175	-0.34(-2.01%)
Nov 10, 2015	16.33	16.76	16.30	16.74	1,078,637	+0.34(+2.05%)
Nov 09, 2015	16.53	16.57	16.26	16.40	843,517	-0.19(-1.14%)
Nov 06, 2015	16.58	16.65	16.39	16.59	681,926	-0.05(-0.31%)
Nov 05, 2015	16.65	16.77	16.46	16.64	713,500	-0.04(-0.26%)
Nov 04, 2015	16.80	16.99	16.50	16.69	1,764,461	-0.27(-1.58%)
Nov 03, 2015	16.43	17.09	16.43	16.95	1,689,901	+0.60(+3.64%)
Nov 02, 2015	16.01	16.45	15.99	16.36	1,367,270	+0.34(+2.10%)
Oct 30, 2015	16.05	16.15	15.86	16.02	1,315,561	+0.03(+0.22%)
Oct 29, 2015	15.96	16.04	15.87	15.99	1,304,052	+0.01(+0.05%)
Oct 28, 2015	15.69	16.04	15.61	15.98	1,915,075	+0.31(+1.98%)
Oct 27, 2015	15.68	15.80	15.58	15.67	1,212,604	-0.10(-0.60%)
Oct 26, 2015	15.86	15.91	15.62	15.76	1,506,561	-0.11(-0.71%)
Oct 23, 2015	15.57	16.04	15.29	15.88	4,401,425	+0.40(+2.56%)
Oct 22, 2015	15.82	15.97	15.38	15.48	8,136,048	-0.20(-1.27%)
Oct 21, 2015	16.61	16.63	15.53	15.68	4,488,016	-1.28(-7.53%)
Oct 20, 2015	16.82	18.23	16.75	16.95	5,394,960	-0.52(-2.96%)
Oct 19, 2015	17.40	17.58	17.20	17.47	2,777,100	-0.04(-0.25%)
Oct 16, 2015	17.64	17.64	17.39	17.52	1,415,712	-0.06(-0.34%)
Oct 15, 2015	17.53	17.60	17.29	17.58	1,757,849	+0.04(+0.25%)
Oct 14, 2015	17.41	17.55	16.87	17.53	4,106,825	+0.04(+0.25%)
Oct 13, 2015	17.99	18.15	17.46	17.49	2,693,792	-0.57(-3.15%)
Oct 12, 2015	18.31	18.37	18.01	18.06	1,982,971	-0.19(-1.04%)
Oct 09, 2015	18.59	18.68	18.20	18.25	1,789,955	-0.40(-2.13%)
Oct 08, 2015	18.75	18.90	18.52	18.65	2,206,336	-0.09(-0.51%)
Oct 07, 2015	18.80	18.88	18.36	18.74	1,316,206	-0.09(-0.50%)
Oct 06, 2015	19.15	19.16	18.78	18.84	847,429	-0.41(-2.15%)
Oct 05, 2015	19.07	19.34	18.97	19.25	778,171	+0.32(+1.69%)
Oct 02, 2015	18.35	18.94	18.25	18.93	982,754	+0.35(+1.90%)

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.