Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	16.82	17.02	17.02	17.02	3,898,223	+0.03(+0.19%)
Dec 30, 2015	17.18	17.37	16.92	16.99	5,335,286	-0.42(-2.39%)
Dec 29, 2015	17.58	17.72	17.34	17.41	4,261,115	+0.05(+0.30%)
Dec 28, 2015	17.35	17.43	17.16	17.35	3,191,159	-0.21(-1.20%)
Dec 24, 2015	17.70	17.56	17.56	17.56	1,725,269	-0.14(-0.78%)
Dec 23, 2015	17.23	17.71	17.22	17.70	6,442,699	+0.71(+4.19%)
Dec 22, 2015	16.95	17.02	16.71	16.99	4,911,002	+0.07(+0.39%)
Dec 21, 2015	17.12	17.36	16.84	16.92	6,256,873	-0.13(-0.73%)
Dec 18, 2015	16.63	17.16	16.59	17.05	7,079,970	+0.29(+1.73%)
Dec 17, 2015	16.74	16.84	16.52	16.76	7,891,345	-0.12(-0.70%)
Dec 16, 2015	16.81	16.97	16.65	16.88	5,327,663	-0.01(-0.04%)
Dec 15, 2015	16.77	17.00	16.73	16.89	5,123,848	+0.30(+1.83%)
Dec 14, 2015	16.79	16.83	16.48	16.58	7,837,188	-0.32(-1.91%)
Dec 11, 2015	17.04	17.06	16.71	16.91	5,801,253	-0.36(-2.10%)
Dec 10, 2015	17.04	17.61	16.96	17.27	4,728,644	+0.07(+0.42%)
Dec 09, 2015	17.12	17.68	16.94	17.20	8,786,610	+0.21(+1.24%)
Dec 08, 2015	16.65	17.22	16.50	16.98	8,518,021	-0.01(-0.08%)
Dec 07, 2015	17.37	17.37	16.83	17.00	6,902,122	-0.79(-4.42%)
Dec 04, 2015	17.89	17.96	17.55	17.78	7,033,025	-0.39(-2.14%)
Dec 03, 2015	18.32	18.38	18.03	18.17	5,384,624	+0.01(+0.04%)
Dec 02, 2015	18.50	18.55	18.08	18.17	5,111,517	-0.48(-2.58%)
Dec 01, 2015	18.26	18.66	18.22	18.65	5,703,394	+0.44(+2.39%)
Nov 30, 2015	17.93	18.24	17.92	18.21	5,467,070	+0.34(+1.88%)
Nov 27, 2015	17.81	17.92	17.76	17.88	2,004,501	-0.12(-0.65%)
Nov 25, 2015	18.08	17.99	17.99	17.99	3,978,861	-0.16(-0.86%)
Nov 24, 2015	18.10	18.31	18.03	18.15	4,066,262	+0.25(+1.39%)
Nov 23, 2015	17.92	18.14	17.80	17.90	4,742,494	-0.01(-0.07%)
Nov 20, 2015	18.28	18.29	17.90	17.91	4,688,232	-0.31(-1.68%)
Nov 19, 2015	18.29	18.51	18.16	18.22	5,697,707	-0.14(-0.78%)
Nov 18, 2015	18.51	18.63	17.87	18.36	12,457,411	-0.55(-2.90%)
Nov 17, 2015	18.72	19.03	18.61	18.91	4,934,589	+0.16(+0.84%)
Nov 16, 2015	18.12	18.78	18.05	18.76	5,547,534	+0.64(+3.53%)
Nov 13, 2015	18.19	18.47	18.06	18.12	4,761,762	-0.23(-1.25%)
Nov 12, 2015	18.46	18.81	18.31	18.35	6,237,617	-0.45(-2.40%)
Nov 11, 2015	19.24	19.29	18.74	18.80	4,771,904	-0.45(-2.34%)
Nov 10, 2015	19.05	19.37	18.93	19.25	4,397,282	+0.09(+0.48%)
Nov 09, 2015	19.39	19.58	19.05	19.15	3,595,154	-0.23(-1.18%)
Nov 06, 2015	19.23	19.44	19.08	19.38	4,132,795	-0.12(-0.60%)
Nov 05, 2015	19.63	20.04	19.44	19.50	5,780,743	-0.25(-1.29%)
Nov 04, 2015	19.68	19.86	19.49	19.76	7,616,344	-0.01(-0.03%)
Nov 03, 2015	19.57	20.04	19.52	19.76	6,262,474	+0.25(+1.31%)
Nov 02, 2015	19.30	19.56	19.19	19.51	5,528,424	+0.10(+0.50%)
Oct 30, 2015	19.30	19.57	19.17	19.41	10,165,473	+0.16(+0.85%)
Oct 29, 2015	18.61	19.32	18.53	19.25	9,724,894	+0.66(+3.55%)
Oct 28, 2015	18.18	18.74	18.03	18.59	9,365,999	+0.52(+2.89%)
Oct 27, 2015	18.14	18.16	17.86	18.06	6,042,601	-0.31(-1.67%)
Oct 26, 2015	18.58	18.65	18.30	18.37	5,503,332	-0.20(-1.09%)
Oct 23, 2015	18.82	18.83	18.43	18.57	7,675,267	-0.41(-2.17%)
Oct 22, 2015	18.49	19.02	18.48	18.98	8,358,991	+0.59(+3.23%)
Oct 21, 2015	18.42	18.51	18.19	18.39	7,307,526	-0.12(-0.67%)
Oct 20, 2015	18.30	18.70	18.27	18.51	6,284,303	+0.27(+1.47%)
Oct 19, 2015	18.39	18.53	18.09	18.25	6,824,226	-0.43(-2.31%)
Oct 16, 2015	18.74	18.80	18.59	18.68	5,346,359	+0.01(+0.03%)
Oct 15, 2015	18.61	18.76	18.44	18.67	4,839,094	+0.00(+0.00%)
Oct 14, 2015	18.31	18.74	18.29	18.67	5,564,489	+0.36(+1.96%)
Oct 13, 2015	18.16	18.63	18.06	18.31	8,117,876	-0.13(-0.71%)
Oct 12, 2015	18.52	18.56	18.27	18.44	4,468,820	-0.06(-0.32%)
Oct 09, 2015	18.74	18.85	18.46	18.50	7,380,215	-0.12(-0.67%)
Oct 08, 2015	17.77	18.76	17.76	18.63	9,436,272	+0.91(+5.12%)
Oct 07, 2015	17.81	17.97	17.55	17.72	14,693,517	+0.24(+1.34%)
Oct 06, 2015	17.35	17.61	17.26	17.48	11,836,909	+0.22(+1.25%)
Oct 05, 2015	17.29	17.54	17.13	17.27	19,934,766	-0.27(-1.53%)
Oct 02, 2015	17.25	17.59	17.20	17.54	7,621,390	+0.18(+1.05%)

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.