Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	16.81	17.01	17.01	17.01	3,901,466	+0.03(+0.19%)
Dec 30, 2015	17.17	17.36	16.91	16.98	5,339,724	-0.42(-2.39%)
Dec 29, 2015	17.56	17.71	17.33	17.39	4,264,660	+0.05(+0.30%)
Dec 28, 2015	17.33	17.42	17.15	17.34	3,193,813	-0.21(-1.20%)
Dec 24, 2015	17.69	17.55	17.55	17.55	1,726,704	-0.14(-0.78%)
Dec 23, 2015	17.22	17.70	17.21	17.69	6,448,058	+0.71(+4.19%)
Dec 22, 2015	16.94	17.01	16.69	16.98	4,915,088	+0.07(+0.39%)
Dec 21, 2015	17.11	17.35	16.83	16.91	6,262,078	-0.13(-0.74%)
Dec 18, 2015	16.61	17.14	16.58	17.04	7,085,859	+0.29(+1.73%)
Dec 17, 2015	16.73	16.83	16.51	16.75	7,897,909	-0.12(-0.70%)
Dec 16, 2015	16.79	16.96	16.63	16.86	5,332,095	-0.01(-0.04%)
Dec 15, 2015	16.76	16.99	16.71	16.87	5,128,111	+0.30(+1.83%)
Dec 14, 2015	16.78	16.81	16.46	16.57	7,843,707	-0.32(-1.91%)
Dec 11, 2015	17.03	17.04	16.70	16.89	5,806,079	-0.36(-2.10%)
Dec 10, 2015	17.02	17.59	16.94	17.25	4,732,578	+0.07(+0.42%)
Dec 09, 2015	17.10	17.66	16.93	17.18	8,793,919	+0.21(+1.24%)
Dec 08, 2015	16.64	17.21	16.49	16.97	8,525,106	-0.01(-0.08%)
Dec 07, 2015	17.35	17.35	16.82	16.98	6,907,863	-0.78(-4.42%)
Dec 04, 2015	17.88	17.94	17.54	17.77	7,038,875	-0.39(-2.14%)
Dec 03, 2015	18.30	18.37	18.02	18.16	5,389,103	+0.01(+0.04%)
Dec 02, 2015	18.49	18.53	18.06	18.15	5,115,768	-0.48(-2.58%)
Dec 01, 2015	18.25	18.64	18.20	18.63	5,708,139	+0.44(+2.39%)
Nov 30, 2015	17.91	18.22	17.91	18.20	5,471,618	+0.34(+1.88%)
Nov 27, 2015	17.79	17.91	17.75	17.86	2,006,168	-0.12(-0.65%)
Nov 25, 2015	18.07	17.98	17.98	17.98	3,982,171	-0.16(-0.86%)
Nov 24, 2015	18.08	18.30	18.01	18.13	4,069,645	+0.25(+1.39%)
Nov 23, 2015	17.91	18.13	17.78	17.89	4,746,439	-0.01(-0.07%)
Nov 20, 2015	18.26	18.28	17.89	17.90	4,692,132	-0.31(-1.68%)
Nov 19, 2015	18.28	18.50	18.15	18.21	5,702,447	-0.14(-0.78%)
Nov 18, 2015	18.49	18.62	17.86	18.35	12,467,773	-0.55(-2.90%)
Nov 17, 2015	18.71	19.01	18.60	18.90	4,938,693	+0.16(+0.84%)
Nov 16, 2015	18.11	18.76	18.04	18.74	5,552,148	+0.64(+3.53%)
Nov 13, 2015	18.17	18.45	18.05	18.10	4,765,723	-0.23(-1.25%)
Nov 12, 2015	18.45	18.79	18.29	18.33	6,242,805	-0.45(-2.40%)
Nov 11, 2015	19.22	19.27	18.72	18.78	4,775,873	-0.45(-2.34%)
Nov 10, 2015	19.03	19.35	18.91	19.23	4,400,939	+0.09(+0.48%)
Nov 09, 2015	19.37	19.56	19.04	19.14	3,598,145	-0.23(-1.18%)
Nov 06, 2015	19.21	19.43	19.07	19.37	4,136,233	-0.12(-0.60%)
Nov 05, 2015	19.61	20.02	19.42	19.48	5,785,552	-0.25(-1.29%)
Nov 04, 2015	19.66	19.84	19.48	19.74	7,622,679	-0.01(-0.03%)
Nov 03, 2015	19.55	20.03	19.50	19.75	6,267,683	+0.25(+1.31%)
Nov 02, 2015	19.29	19.54	19.17	19.49	5,533,022	+0.10(+0.50%)
Oct 30, 2015	19.28	19.56	19.15	19.39	10,173,929	+0.16(+0.85%)
Oct 29, 2015	18.59	19.31	18.52	19.23	9,732,983	+0.66(+3.55%)
Oct 28, 2015	18.16	18.73	18.01	18.57	9,373,789	+0.52(+2.89%)
Oct 27, 2015	18.12	18.14	17.85	18.05	6,047,627	-0.31(-1.67%)
Oct 26, 2015	18.56	18.63	18.29	18.36	5,507,910	-0.20(-1.09%)
Oct 23, 2015	18.80	18.82	18.41	18.56	7,681,651	-0.41(-2.17%)
Oct 22, 2015	18.47	19.00	18.47	18.97	8,365,944	+0.59(+3.23%)
Oct 21, 2015	18.40	18.49	18.17	18.38	7,313,604	-0.12(-0.67%)
Oct 20, 2015	18.28	18.68	18.25	18.50	6,289,530	+0.27(+1.47%)
Oct 19, 2015	18.38	18.52	18.08	18.23	6,829,903	-0.43(-2.31%)
Oct 16, 2015	18.73	18.79	18.57	18.66	5,350,806	+0.01(+0.03%)
Oct 15, 2015	18.60	18.75	18.42	18.66	4,843,119	+0.00(+0.00%)
Oct 14, 2015	18.29	18.73	18.28	18.66	5,569,117	+0.36(+1.96%)
Oct 13, 2015	18.15	18.61	18.04	18.30	8,124,628	-0.13(-0.71%)
Oct 12, 2015	18.51	18.55	18.25	18.43	4,472,538	-0.06(-0.32%)
Oct 09, 2015	18.72	18.83	18.44	18.49	7,386,353	-0.12(-0.67%)
Oct 08, 2015	17.76	18.74	17.74	18.61	9,444,121	+0.91(+5.12%)
Oct 07, 2015	17.79	17.96	17.53	17.70	14,705,739	+0.23(+1.34%)
Oct 06, 2015	17.33	17.59	17.25	17.47	11,846,755	+0.22(+1.25%)
Oct 05, 2015	17.28	17.52	17.12	17.25	19,951,348	-0.27(-1.53%)
Oct 02, 2015	17.23	17.57	17.18	17.52	7,627,729	+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.