Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	15.93	15.80	15.80	15.80	2,713,106	-0.20(-1.24%)
Dec 30, 2015	16.18	16.23	15.99	15.99	996,617	-0.22(-1.38%)
Dec 29, 2015	16.17	16.28	16.06	16.22	1,092,003	+0.19(+1.19%)
Dec 28, 2015	16.21	16.31	15.80	16.03	1,186,214	-0.28(-1.72%)
Dec 24, 2015	16.04	16.31	16.31	16.31	1,390,332	+0.40(+2.50%)
Dec 23, 2015	15.67	15.91	15.56	15.91	1,575,204	+0.41(+2.61%)
Dec 22, 2015	15.37	15.56	15.32	15.51	2,234,301	+0.25(+1.63%)
Dec 21, 2015	15.22	15.36	15.06	15.26	1,696,729	+0.12(+0.77%)
Dec 18, 2015	15.45	15.61	15.06	15.14	5,318,222	-0.46(-2.92%)
Dec 17, 2015	15.75	15.95	15.54	15.60	1,624,559	-0.15(-0.95%)
Dec 16, 2015	15.65	15.79	15.37	15.75	1,312,116	+0.24(+1.55%)
Dec 15, 2015	15.35	15.53	15.18	15.51	1,471,789	+0.33(+2.18%)
Dec 14, 2015	15.46	15.56	15.08	15.18	1,448,208	-0.25(-1.61%)
Dec 11, 2015	15.61	15.75	15.18	15.42	1,452,873	-0.51(-3.22%)
Dec 10, 2015	15.83	16.10	15.73	15.94	948,775	+0.12(+0.73%)
Dec 09, 2015	16.20	16.37	15.76	15.82	1,055,860	-0.43(-2.65%)
Dec 08, 2015	16.28	16.39	16.11	16.25	991,253	-0.17(-1.06%)
Dec 07, 2015	16.69	16.70	16.31	16.42	894,476	-0.31(-1.82%)
Dec 04, 2015	16.39	16.79	16.35	16.73	969,412	+0.35(+2.11%)
Dec 03, 2015	16.73	16.75	16.38	16.38	1,395,645	-0.20(-1.19%)
Dec 02, 2015	17.14	17.22	16.56	16.58	1,743,716	-0.54(-3.18%)
Dec 01, 2015	16.76	17.14	16.76	17.13	1,560,444	+0.45(+2.67%)
Nov 30, 2015	16.74	16.79	16.62	16.68	1,140,170	-0.02(-0.15%)
Nov 27, 2015	16.64	16.80	16.60	16.70	667,967	+0.06(+0.35%)
Nov 25, 2015	16.61	16.65	16.65	16.65	921,020	+0.07(+0.45%)
Nov 24, 2015	16.38	16.66	16.33	16.57	1,137,105	+0.04(+0.25%)
Nov 23, 2015	16.69	16.77	16.47	16.53	1,048,722	-0.18(-1.09%)
Nov 20, 2015	16.45	16.78	16.38	16.71	1,598,764	+0.32(+1.96%)
Nov 19, 2015	16.34	16.47	16.30	16.39	1,887,756	-0.06(-0.35%)
Nov 18, 2015	16.20	16.46	16.05	16.45	1,009,516	+0.31(+1.89%)
Nov 17, 2015	16.28	16.39	16.03	16.14	1,944,728	+0.07(+0.46%)
Nov 16, 2015	15.95	16.09	15.78	16.07	1,128,437	+0.05(+0.31%)
Nov 13, 2015	15.95	16.27	15.95	16.02	1,220,140	+0.06(+0.36%)
Nov 12, 2015	16.17	16.25	15.94	15.96	792,779	-0.34(-2.07%)
Nov 11, 2015	16.46	16.49	16.27	16.30	601,611	-0.09(-0.55%)
Nov 10, 2015	16.12	16.42	16.06	16.39	1,712,893	+0.24(+1.48%)
Nov 09, 2015	16.40	16.43	16.08	16.15	1,004,421	-0.26(-1.56%)
Nov 06, 2015	16.23	16.44	16.20	16.41	1,641,220	+0.35(+2.21%)
Nov 05, 2015	15.81	16.11	15.76	16.05	798,710	+0.24(+1.51%)
Nov 04, 2015	15.99	16.10	15.69	15.81	1,576,796	-0.49(-3.03%)
Nov 03, 2015	16.23	16.40	16.10	16.31	1,037,730	+0.07(+0.46%)
Nov 02, 2015	15.89	16.30	15.84	16.23	1,509,282	+0.40(+2.50%)
Oct 30, 2015	16.03	16.09	15.78	15.84	1,484,134	-0.23(-1.44%)
Oct 29, 2015	16.19	16.41	15.94	16.07	2,064,681	-0.17(-1.07%)
Oct 28, 2015	15.71	16.24	15.67	16.24	3,342,625	+0.61(+3.90%)
Oct 27, 2015	15.90	16.09	15.50	15.63	2,629,178	-0.42(-2.62%)
Oct 26, 2015	16.26	16.36	16.05	16.05	1,669,613	-0.24(-1.47%)
Oct 23, 2015	16.13	16.35	15.96	16.29	1,360,189	+0.39(+2.44%)
Oct 22, 2015	15.77	16.00	15.76	15.90	1,607,705	+0.26(+1.63%)
Oct 21, 2015	16.12	16.18	15.64	15.65	1,681,396	-0.41(-2.57%)
Oct 20, 2015	15.96	16.16	15.93	16.06	1,625,300	+0.13(+0.83%)
Oct 19, 2015	15.83	16.02	15.81	15.93	928,807	+0.03(+0.21%)
Oct 16, 2015	16.03	16.25	15.82	15.90	1,110,993	-0.04(-0.26%)
Oct 15, 2015	15.68	15.94	15.53	15.94	1,359,928	+0.31(+2.01%)
Oct 14, 2015	15.83	15.97	15.58	15.62	1,080,204	-0.23(-1.46%)
Oct 13, 2015	15.90	16.19	15.85	15.86	683,994	-0.16(-1.03%)
Oct 12, 2015	15.85	16.08	15.72	16.02	957,337	+0.19(+1.20%)
Oct 09, 2015	15.86	15.91	15.70	15.83	1,564,328	+0.00(+0.00%)
Oct 08, 2015	15.96	16.00	15.70	15.83	1,915,235	-0.19(-1.18%)
Oct 07, 2015	15.84	16.03	15.68	16.02	2,576,986	+0.34(+2.16%)
Oct 06, 2015	15.81	15.86	15.58	15.68	1,975,194	-0.15(-0.94%)
Oct 05, 2015	15.48	15.85	15.39	15.83	1,971,187	+0.49(+3.17%)
Oct 02, 2015	15.12	15.37	14.78	15.34	2,764,220	-0.08(-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.