Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	17.89	17.90	17.90	17.90	81,670	+0.07(+0.40%)
Dec 30, 2015	17.78	17.84	17.75	17.83	94,590	-0.01(-0.05%)
Dec 29, 2015	17.98	17.98	17.78	17.84	48,374	-0.15(-0.83%)
Dec 28, 2015	17.96	18.04	17.95	17.99	33,149	+0.03(+0.19%)
Dec 24, 2015	17.93	17.95	17.95	17.95	44,892	+0.07(+0.36%)
Dec 23, 2015	17.82	17.93	17.74	17.89	68,502	-0.06(-0.32%)
Dec 22, 2015	17.98	18.00	17.86	17.94	206,650	-0.06(-0.32%)
Dec 21, 2015	18.02	18.05	17.96	18.00	48,054	-0.01(-0.05%)
Dec 18, 2015	18.02	18.09	17.96	18.01	93,469	+0.03(+0.18%)
Dec 17, 2015	17.96	18.02	17.90	17.98	306,381	+0.12(+0.69%)
Dec 16, 2015	17.84	17.93	17.75	17.85	137,726	-0.09(-0.50%)
Dec 15, 2015	17.79	17.94	17.71	17.94	75,603	+0.04(+0.21%)
Dec 14, 2015	18.00	18.01	17.79	17.91	101,095	-0.10(-0.55%)
Dec 11, 2015	18.12	18.14	18.01	18.01	28,358	-0.03(-0.18%)
Dec 10, 2015	18.11	18.11	17.99	18.04	43,415	-0.06(-0.35%)
Dec 09, 2015	18.03	18.11	17.92	18.10	37,872	+0.00(+0.01%)
Dec 08, 2015	18.17	18.17	18.04	18.10	19,872	-0.00(-0.03%)
Dec 07, 2015	18.01	18.21	18.01	18.11	89,115	+0.15(+0.82%)
Dec 04, 2015	17.87	18.01	17.87	17.96	31,764	+0.08(+0.45%)
Dec 03, 2015	18.10	18.11	17.80	17.88	10,664	-0.34(-1.85%)
Dec 02, 2015	18.20	18.26	18.17	18.21	38,835	-0.05(-0.26%)
Dec 01, 2015	18.08	18.26	18.08	18.26	303,213	+0.22(+1.24%)
Nov 30, 2015	18.07	18.11	17.99	18.04	21,964	+0.05(+0.28%)
Nov 27, 2015	18.03	18.09	17.98	17.99	100,677	-0.03(-0.16%)
Nov 25, 2015	18.03	18.02	18.02	18.02	21,794	+0.03(+0.14%)
Nov 24, 2015	18.03	18.08	17.93	17.99	99,564	-0.02(-0.13%)
Nov 23, 2015	17.99	18.05	17.99	18.02	24,791	+0.04(+0.21%)
Nov 20, 2015	18.05	18.09	17.97	17.98	11,352	-0.03(-0.16%)
Nov 19, 2015	18.07	18.08	17.99	18.01	71,415	+0.00(+0.00%)
Nov 18, 2015	17.90	18.01	17.88	18.01	47,440	+0.05(+0.29%)
Nov 17, 2015	17.83	17.96	17.83	17.95	109,039	+0.04(+0.24%)
Nov 16, 2015	17.92	17.93	17.82	17.91	42,417	+0.04(+0.24%)
Nov 13, 2015	17.87	17.97	17.83	17.87	29,268	-0.02(-0.11%)
Nov 12, 2015	17.81	17.97	17.81	17.89	121,388	+0.03(+0.16%)
Nov 11, 2015	17.85	17.90	17.76	17.86	65,680	-0.00(-0.03%)
Nov 10, 2015	17.94	17.96	17.83	17.86	5,060,321	-0.00(-0.03%)
Nov 09, 2015	17.90	17.92	17.82	17.87	30,002	-0.05(-0.29%)
Nov 06, 2015	17.96	17.97	17.89	17.92	20,660	-0.24(-1.30%)
Nov 05, 2015	18.17	18.20	18.06	18.16	120,538	-0.05(-0.29%)
Nov 04, 2015	18.15	18.27	18.10	18.21	168,859	+0.08(+0.44%)
Nov 03, 2015	18.18	18.23	18.09	18.13	44,611	-0.14(-0.75%)
Nov 02, 2015	18.19	18.28	18.19	18.27	19,228	-0.03(-0.16%)
Oct 30, 2015	18.20	18.30	18.20	18.30	21,968	+0.14(+0.75%)
Oct 29, 2015	18.30	18.32	18.15	18.16	146,523	-0.25(-1.38%)
Oct 28, 2015	18.44	18.47	18.35	18.41	116,005	-0.06(-0.33%)
Oct 27, 2015	18.52	18.56	18.43	18.47	56,116	-0.01(-0.05%)
Oct 26, 2015	18.46	18.54	18.45	18.48	23,427	+0.12(+0.67%)
Oct 23, 2015	18.37	18.42	18.33	18.36	115,757	-0.04(-0.21%)
Oct 22, 2015	18.38	18.48	18.38	18.40	20,887	+0.00(+0.00%)
Oct 21, 2015	18.31	18.44	18.25	18.40	175,403	+0.21(+1.16%)
Oct 20, 2015	18.22	18.32	18.16	18.19	551,698	-0.10(-0.57%)
Oct 19, 2015	18.24	18.29	18.16	18.29	39,232	+0.02(+0.13%)
Oct 16, 2015	18.29	18.35	18.27	18.27	86,543	+0.03(+0.18%)
Oct 15, 2015	18.34	18.36	18.19	18.23	204,821	-0.13(-0.69%)
Oct 14, 2015	18.24	18.36	18.24	18.36	40,328	+0.16(+0.90%)
Oct 13, 2015	18.27	18.27	18.16	18.20	38,994	-0.01(-0.05%)
Oct 12, 2015	18.21	18.31	18.21	18.21	20,443	+0.11(+0.62%)
Oct 09, 2015	18.12	18.22	18.08	18.09	85,933	+0.05(+0.26%)
Oct 08, 2015	18.21	18.21	18.05	18.05	108,614	-0.15(-0.83%)
Oct 07, 2015	18.09	18.20	18.09	18.20	17,937	+0.11(+0.60%)
Oct 06, 2015	17.93	18.19	17.93	18.09	20,108	+0.06(+0.34%)
Oct 05, 2015	18.04	18.08	18.00	18.03	13,035	-0.05(-0.29%)
Oct 02, 2015	18.18	18.24	18.05	18.08	11,866	+0.03(+0.18%)

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.