Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.44	18.12	18.12	18.12	5,374,280	+0.08(+0.44%)
Dec 30, 2015	18.07	18.16	18.01	18.05	3,957,221	-0.16(-0.86%)
Dec 29, 2015	18.05	18.23	18.01	18.20	4,552,947	+0.27(+1.50%)
Dec 28, 2015	17.91	17.98	17.86	17.93	3,991,338	-0.08(-0.44%)
Dec 24, 2015	18.07	18.01	18.01	18.01	1,836,518	-0.03(-0.19%)
Dec 23, 2015	17.93	18.07	17.92	18.05	6,822,805	+0.40(+2.26%)
Dec 22, 2015	17.64	17.68	17.51	17.65	4,267,382	+0.04(+0.24%)
Dec 21, 2015	17.76	17.79	17.51	17.60	4,976,380	+0.06(+0.37%)
Dec 18, 2015	17.80	17.83	17.53	17.54	6,976,615	-0.33(-1.84%)
Dec 17, 2015	18.16	18.16	17.84	17.87	6,861,189	-0.28(-1.56%)
Dec 16, 2015	18.12	18.17	17.79	18.15	6,319,710	+0.47(+2.67%)
Dec 15, 2015	17.78	17.85	17.66	17.68	6,671,455	+0.15(+0.87%)
Dec 14, 2015	17.73	17.75	17.32	17.53	6,979,028	-0.17(-0.97%)
Dec 11, 2015	17.88	17.92	17.67	17.70	6,242,433	-0.33(-1.82%)
Dec 10, 2015	18.19	18.22	18.02	18.03	5,737,859	-0.19(-1.05%)
Dec 09, 2015	18.39	18.48	18.07	18.22	6,551,213	-0.07(-0.37%)
Dec 08, 2015	18.23	18.40	18.17	18.29	11,262,302	-0.38(-2.02%)
Dec 07, 2015	18.49	18.69	18.40	18.66	10,958,389	+0.19(+1.03%)
Dec 04, 2015	18.30	18.50	18.23	18.47	8,416,021	+0.13(+0.74%)
Dec 03, 2015	18.59	18.61	18.24	18.34	7,675,882	-0.18(-0.97%)
Dec 02, 2015	18.69	18.71	18.48	18.52	5,356,253	-0.29(-1.52%)
Dec 01, 2015	18.91	18.93	18.71	18.80	4,611,949	-0.05(-0.27%)
Nov 30, 2015	18.98	19.06	18.83	18.85	5,979,773	-0.14(-0.74%)
Nov 27, 2015	19.10	19.10	18.97	19.00	3,001,779	+0.07(+0.36%)
Nov 25, 2015	18.91	18.93	18.93	18.93	6,094,791	+0.37(+2.00%)
Nov 24, 2015	18.50	18.60	18.49	18.56	4,718,319	-0.18(-0.96%)
Nov 23, 2015	18.92	19.05	18.68	18.74	5,285,498	-0.26(-1.39%)
Nov 20, 2015	19.22	19.22	18.96	19.00	5,454,654	+0.06(+0.33%)
Nov 19, 2015	19.09	19.12	18.88	18.94	9,386,416	+0.07(+0.39%)
Nov 18, 2015	18.78	18.88	18.73	18.87	6,571,129	+0.04(+0.21%)
Nov 17, 2015	18.86	18.93	18.74	18.83	6,212,763	+0.15(+0.81%)
Nov 16, 2015	18.43	18.69	18.41	18.67	5,043,741	+0.27(+1.44%)
Nov 13, 2015	18.49	18.56	18.36	18.41	3,674,753	-0.15(-0.80%)
Nov 12, 2015	18.73	18.76	18.54	18.56	5,759,630	-0.46(-2.44%)
Nov 11, 2015	18.78	19.15	18.77	19.02	7,793,608	+0.40(+2.17%)
Nov 10, 2015	18.67	18.76	18.50	18.62	12,117,250	+0.76(+4.27%)
Nov 09, 2015	18.04	18.07	17.78	17.86	4,313,709	-0.19(-1.07%)
Nov 06, 2015	18.03	18.13	17.89	18.05	5,280,469	-0.22(-1.21%)
Nov 05, 2015	18.32	18.39	18.19	18.27	4,636,700	-0.17(-0.90%)
Nov 04, 2015	18.57	18.58	18.31	18.44	5,105,094	+0.08(+0.42%)
Nov 03, 2015	18.12	18.48	18.11	18.36	7,543,202	+0.01(+0.03%)
Nov 02, 2015	18.25	18.37	18.23	18.35	4,955,776	+0.13(+0.73%)
Oct 30, 2015	18.04	18.33	18.04	18.22	4,268,180	-0.02(-0.09%)
Oct 29, 2015	18.28	18.34	18.17	18.24	4,088,257	-0.22(-1.20%)
Oct 28, 2015	18.29	18.51	18.25	18.46	4,738,132	+0.24(+1.34%)
Oct 27, 2015	18.24	18.25	18.11	18.22	4,709,501	-0.17(-0.93%)
Oct 26, 2015	18.44	18.46	18.34	18.39	3,138,264	-0.06(-0.33%)
Oct 23, 2015	18.53	18.53	18.39	18.45	5,329,824	+0.09(+0.51%)
Oct 22, 2015	18.28	18.46	18.19	18.35	8,467,545	+0.71(+4.01%)
Oct 21, 2015	17.78	17.87	17.63	17.65	4,185,269	-0.15(-0.84%)
Oct 20, 2015	17.81	17.85	17.76	17.80	5,019,767	+0.03(+0.19%)
Oct 19, 2015	17.88	17.89	17.72	17.76	4,122,640	-0.06(-0.31%)
Oct 16, 2015	17.85	17.88	17.76	17.82	7,294,663	+0.12(+0.66%)
Oct 15, 2015	17.61	17.80	17.59	17.70	7,974,430	+0.15(+0.85%)
Oct 14, 2015	17.59	17.60	17.38	17.55	10,662,436	-0.02(-0.09%)
Oct 13, 2015	17.57	17.78	17.55	17.57	5,257,795	-0.29(-1.61%)
Oct 12, 2015	17.86	17.90	17.80	17.86	2,997,742	-0.01(-0.03%)
Oct 09, 2015	17.96	18.04	17.83	17.86	4,790,351	-0.05(-0.28%)
Oct 08, 2015	17.60	17.93	17.58	17.91	8,213,180	+0.18(+1.00%)
Oct 07, 2015	17.80	17.91	17.64	17.73	10,686,520	-0.17(-0.93%)
Oct 06, 2015	17.91	17.96	17.85	17.90	5,935,738	+0.01(+0.03%)
Oct 05, 2015	17.82	17.95	17.79	17.89	6,153,076	+0.27(+1.54%)
Oct 02, 2015	16.96	17.63	16.90	17.62	10,192,061	+0.49(+2.87%)

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.