Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.96	18.84	18.84	18.84	1,024,497	-0.17(-0.91%)
Dec 30, 2015	19.14	19.34	19.01	19.01	847,806	-0.26(-1.34%)
Dec 29, 2015	19.35	19.36	18.95	19.27	788,786	-0.01(-0.05%)
Dec 28, 2015	19.08	19.32	18.98	19.28	1,108,669	+0.15(+0.80%)
Dec 24, 2015	18.93	19.13	19.13	19.13	883,605	+0.18(+0.96%)
Dec 23, 2015	18.66	19.03	18.54	18.94	1,528,794	+0.39(+2.11%)
Dec 22, 2015	18.45	18.73	18.20	18.55	2,210,604	+0.50(+2.76%)
Dec 21, 2015	18.02	18.25	17.88	18.05	1,355,413	+0.18(+1.02%)
Dec 18, 2015	17.84	18.19	17.84	17.87	1,686,171	-0.03(-0.16%)
Dec 17, 2015	18.12	18.17	17.88	17.90	1,128,106	-0.22(-1.21%)
Dec 16, 2015	17.85	18.16	17.68	18.12	1,909,471	+0.40(+2.27%)
Dec 15, 2015	17.41	17.93	17.37	17.72	2,113,211	+0.42(+2.43%)
Dec 14, 2015	17.02	17.47	16.95	17.30	1,889,601	+0.30(+1.74%)
Dec 11, 2015	16.89	17.45	16.89	17.00	1,827,254	-0.13(-0.78%)
Dec 10, 2015	17.03	17.28	16.96	17.14	1,073,877	+0.06(+0.34%)
Dec 09, 2015	17.11	17.15	16.93	17.08	1,285,920	+0.16(+0.96%)
Dec 08, 2015	16.85	16.99	16.76	16.92	655,556	-0.11(-0.62%)
Dec 07, 2015	16.94	17.10	16.87	17.02	843,508	+0.02(+0.11%)
Dec 04, 2015	16.93	17.14	16.90	17.00	637,549	+0.11(+0.68%)
Dec 03, 2015	16.96	17.25	16.77	16.89	1,219,020	-0.04(-0.23%)
Dec 02, 2015	17.01	17.16	16.91	16.93	839,968	-0.14(-0.84%)
Dec 01, 2015	16.80	17.10	16.79	17.07	977,947	+0.32(+1.88%)
Nov 30, 2015	16.89	16.91	16.65	16.75	1,006,344	-0.11(-0.62%)
Nov 27, 2015	16.87	16.97	16.80	16.86	229,245	-0.08(-0.45%)
Nov 25, 2015	16.88	16.93	16.93	16.93	577,155	+0.04(+0.23%)
Nov 24, 2015	16.60	16.95	16.47	16.90	1,028,084	+0.22(+1.32%)
Nov 23, 2015	16.57	16.74	16.45	16.68	926,130	+0.10(+0.58%)
Nov 20, 2015	16.52	16.74	16.42	16.58	957,666	+0.18(+1.11%)
Nov 19, 2015	16.64	16.77	16.38	16.40	941,282	-0.11(-0.64%)
Nov 18, 2015	16.30	16.51	16.22	16.50	1,093,323	+0.28(+1.71%)
Nov 17, 2015	16.54	16.55	16.13	16.23	1,621,287	-0.31(-1.85%)
Nov 16, 2015	16.65	16.73	16.28	16.53	1,535,378	-0.13(-0.80%)
Nov 13, 2015	16.97	17.22	16.64	16.67	1,175,585	-0.38(-2.24%)
Nov 12, 2015	16.91	17.26	16.69	17.05	2,808,912	-0.25(-1.44%)
Nov 11, 2015	17.32	17.46	17.12	17.30	1,042,129	+0.06(+0.33%)
Nov 10, 2015	17.14	17.47	17.03	17.24	2,002,855	+0.11(+0.61%)
Nov 09, 2015	17.24	18.02	17.12	17.14	4,825,323	-0.22(-1.27%)
Nov 06, 2015	16.98	17.42	16.98	17.36	2,824,275	-0.15(-0.87%)
Nov 05, 2015	17.30	17.89	16.37	17.51	9,872,067	-1.17(-6.25%)
Nov 04, 2015	19.03	19.07	18.59	18.68	1,850,629	-0.26(-1.36%)
Nov 03, 2015	19.19	19.31	18.89	18.93	1,116,326	-0.37(-1.93%)
Nov 02, 2015	19.19	19.40	18.95	19.31	1,585,817	+0.24(+1.25%)
Oct 30, 2015	19.03	19.17	18.66	19.07	1,392,450	+0.05(+0.25%)
Oct 29, 2015	19.06	19.29	18.84	19.02	881,359	-0.12(-0.65%)
Oct 28, 2015	19.13	19.28	18.91	19.14	1,275,701	+0.17(+0.91%)
Oct 27, 2015	18.98	19.24	18.80	18.97	1,444,182	-0.05(-0.25%)
Oct 26, 2015	18.78	19.05	18.66	19.02	1,381,512	+0.23(+1.22%)
Oct 23, 2015	18.67	18.89	18.51	18.79	1,772,397	+0.27(+1.45%)
Oct 22, 2015	18.27	18.60	18.27	18.52	1,345,861	+0.38(+2.11%)
Oct 21, 2015	18.18	18.47	18.04	18.14	1,695,345	+0.08(+0.42%)
Oct 20, 2015	17.95	18.24	17.87	18.06	965,003	+0.15(+0.85%)
Oct 19, 2015	17.89	18.04	17.79	17.91	823,073	+0.00(+0.00%)
Oct 16, 2015	18.03	18.05	17.77	17.91	922,063	-0.05(-0.27%)
Oct 15, 2015	17.88	18.04	17.69	17.96	882,459	+0.08(+0.43%)
Oct 14, 2015	17.93	18.09	17.75	17.88	1,564,980	+0.00(+0.00%)
Oct 13, 2015	17.52	17.94	17.46	17.88	2,768,105	+0.37(+2.13%)
Oct 12, 2015	17.27	17.70	17.09	17.51	2,443,984	+0.14(+0.83%)
Oct 09, 2015	18.41	18.41	17.15	17.37	4,414,549	-0.93(-5.07%)
Oct 08, 2015	18.08	18.35	18.04	18.29	1,159,543	+0.16(+0.90%)
Oct 07, 2015	18.03	18.25	17.87	18.13	1,315,928	+0.18(+1.01%)
Oct 06, 2015	18.03	18.16	17.89	17.95	787,126	-0.04(-0.21%)
Oct 05, 2015	17.94	18.04	17.81	17.99	987,256	+0.19(+1.07%)
Oct 02, 2015	17.00	17.85	16.90	17.80	1,622,001	+0.67(+3.91%)

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.