Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	17.94	18.03	18.03	18.03	9,870	+0.06(+0.35%)
Dec 30, 2015	18.02	18.02	17.97	17.97	6,327	-0.08(-0.45%)
Dec 29, 2015	17.94	18.05	17.94	18.05	3,878	+0.06(+0.35%)
Dec 28, 2015	17.93	17.99	17.90	17.99	2,795	+0.03(+0.15%)
Dec 24, 2015	17.94	17.96	17.96	17.96	1,867	+0.05(+0.27%)
Dec 23, 2015	17.97	17.98	17.88	17.91	17,174	-0.06(-0.35%)
Dec 22, 2015	17.89	17.97	17.86	17.97	10,179	+0.09(+0.52%)
Dec 21, 2015	17.96	17.98	17.88	17.88	71,212	-0.08(-0.44%)
Dec 18, 2015	17.96	17.96	17.95	17.96	2,118	-0.02(-0.09%)
Dec 17, 2015	17.99	17.99	17.95	17.98	8,965	+0.03(+0.16%)
Dec 16, 2015	17.94	17.96	17.91	17.95	3,598	-0.02(-0.10%)
Dec 15, 2015	17.95	17.98	17.95	17.97	10,977	+0.07(+0.38%)
Dec 14, 2015	17.92	17.93	17.90	17.90	5,503	-0.02(-0.11%)
Dec 11, 2015	17.99	17.99	17.90	17.92	3,692	-0.08(-0.45%)
Dec 10, 2015	17.96	18.00	17.96	18.00	5,644	+0.01(+0.05%)
Dec 09, 2015	17.98	17.99	17.98	17.99	1,498	-0.02(-0.13%)
Dec 07, 2015	17.99	18.01	18.01	18.01	56	+0.01(+0.03%)
Dec 04, 2015	18.02	18.02	18.01	18.01	4,573	+0.01(+0.05%)
Dec 03, 2015	18.01	18.03	17.96	18.00	6,005	-0.02(-0.13%)
Dec 02, 2015	18.02	18.02	18.02	18.02	304	+0.05(+0.29%)
Dec 01, 2015	18.04	18.04	17.97	17.97	3,796	-0.02(-0.10%)
Nov 30, 2015	18.00	18.00	17.99	17.99	1,087	-0.02(-0.12%)
Nov 27, 2015	17.98	18.01	17.98	18.01	3,227	+0.04(+0.21%)
Nov 25, 2015	18.04	17.97	17.97	17.97	36,866	-0.02(-0.10%)
Nov 24, 2015	17.98	17.99	17.98	17.99	3,539	-0.02(-0.10%)
Nov 23, 2015	18.01	18.01	17.98	18.01	5,377	+0.06(+0.33%)
Nov 20, 2015	18.00	18.02	17.95	17.95	27,682	-0.06(-0.31%)
Nov 19, 2015	18.00	18.01	17.98	18.01	6,544	+0.04(+0.25%)
Nov 18, 2015	18.02	18.02	17.96	17.96	2,089	-0.01(-0.08%)
Nov 17, 2015	17.97	17.98	17.97	17.98	1,763	+0.02(+0.10%)
Nov 16, 2015	18.00	18.00	17.96	17.96	1,091	-0.03(-0.14%)
Nov 13, 2015	17.98	18.01	17.98	17.98	1,000	+0.02(+0.10%)
Nov 12, 2015	17.97	18.00	17.95	17.97	29,574	-0.00(-0.02%)
Nov 11, 2015	17.95	17.97	17.95	17.97	1,613	-0.05(-0.29%)
Nov 10, 2015	17.97	18.02	17.97	18.02	3,558	+0.01(+0.07%)
Nov 09, 2015	18.01	18.01	18.01	18.01	1,142	+0.00(+0.02%)
Nov 06, 2015	18.02	18.02	18.01	18.01	618	+0.03(+0.15%)
Nov 05, 2015	17.99	18.01	17.98	17.98	14,573	-0.01(-0.08%)
Nov 04, 2015	18.01	18.01	17.99	17.99	1,795	+0.05(+0.29%)
Nov 03, 2015	17.97	18.02	17.94	17.94	3,274	+0.01(+0.04%)
Nov 02, 2015	17.94	18.00	17.93	17.93	2,223	-0.01(-0.08%)
Oct 30, 2015	17.96	17.99	17.93	17.95	2,937	+0.00(+0.02%)
Oct 29, 2015	17.90	18.00	17.90	17.94	6,509	+0.05(+0.27%)
Oct 28, 2015	17.89	17.90	17.89	17.90	2,546	-0.00(-0.02%)
Oct 27, 2015	17.90	17.90	17.90	17.90	717	-0.02(-0.11%)
Oct 26, 2015	17.92	17.92	17.92	17.92	1,139	-0.03(-0.16%)
Oct 23, 2015	17.94	18.00	17.89	17.95	78,375	+0.06(+0.33%)
Oct 22, 2015	17.88	17.94	17.88	17.89	5,345	+0.02(+0.14%)
Oct 21, 2015	17.88	17.88	17.86	17.86	1,771	-0.05(-0.26%)
Oct 20, 2015	17.91	17.91	17.91	17.91	2,065	+0.04(+0.23%)
Oct 19, 2015	17.90	17.92	17.87	17.87	7,909	-0.05(-0.27%)
Oct 16, 2015	17.86	17.92	17.85	17.92	56,707	+0.04(+0.23%)
Oct 15, 2015	17.93	17.93	17.86	17.88	6,679	+0.01(+0.06%)
Oct 14, 2015	17.92	17.92	17.87	17.87	2,071	-0.02(-0.12%)
Oct 13, 2015	17.93	17.93	17.89	17.89	988	-0.04(-0.23%)
Oct 12, 2015	17.93	17.93	17.92	17.93	2,306	+0.05(+0.25%)
Oct 09, 2015	17.94	17.94	17.88	17.88	1,931	-0.01(-0.07%)
Oct 08, 2015	17.91	17.91	17.90	17.90	2,376	+0.01(+0.08%)
Oct 07, 2015	17.90	17.90	17.84	17.88	3,102	+0.01(+0.06%)
Oct 06, 2015	17.88	17.88	17.82	17.87	4,388	+0.03(+0.19%)
Oct 05, 2015	17.87	17.90	17.78	17.84	38,528	-0.01(-0.07%)

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.