Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	19.01	18.73	18.73	18.73	974,321	-0.31(-1.65%)
Dec 30, 2015	19.23	19.25	19.02	19.04	999,106	-0.20(-1.02%)
Dec 29, 2015	19.24	19.31	19.05	19.24	701,664	+0.15(+0.78%)
Dec 28, 2015	18.93	19.64	18.89	19.09	597,116	+0.02(+0.12%)
Dec 24, 2015	19.02	19.06	19.06	19.06	353,789	+0.08(+0.41%)
Dec 23, 2015	18.91	19.02	18.76	18.98	602,492	+0.17(+0.92%)
Dec 22, 2015	18.85	18.98	18.53	18.81	618,787	+0.02(+0.13%)
Dec 21, 2015	18.67	18.83	18.51	18.79	936,125	+0.20(+1.06%)
Dec 18, 2015	18.73	18.75	18.35	18.59	5,769,779	-0.25(-1.33%)
Dec 17, 2015	19.08	19.11	18.80	18.84	1,571,890	-0.13(-0.70%)
Dec 16, 2015	19.27	19.27	18.68	18.98	1,431,749	-0.13(-0.68%)
Dec 15, 2015	18.86	19.23	18.82	19.11	758,077	+0.45(+2.42%)
Dec 14, 2015	18.68	18.85	18.51	18.65	1,032,732	-0.01(-0.04%)
Dec 11, 2015	18.71	18.89	18.55	18.66	884,527	-0.34(-1.78%)
Dec 10, 2015	19.00	19.18	18.84	19.00	719,809	-0.03(-0.16%)
Dec 09, 2015	19.27	19.39	18.90	19.03	1,025,767	-0.25(-1.30%)
Dec 08, 2015	19.58	19.68	19.24	19.28	1,070,849	-0.50(-2.54%)
Dec 07, 2015	20.00	20.05	19.61	19.79	803,642	-0.29(-1.45%)
Dec 04, 2015	19.72	20.10	19.66	20.08	940,298	+0.44(+2.24%)
Dec 03, 2015	20.00	20.05	19.58	19.64	853,258	-0.22(-1.11%)
Dec 02, 2015	20.50	20.52	19.81	19.86	1,350,017	-0.58(-2.85%)
Dec 01, 2015	20.40	20.50	20.17	20.44	884,013	+0.13(+0.66%)
Nov 30, 2015	20.49	20.52	20.28	20.30	956,727	-0.06(-0.31%)
Nov 27, 2015	20.35	20.41	20.13	20.37	456,078	+0.02(+0.08%)
Nov 25, 2015	20.49	20.35	20.35	20.35	457,635	-0.09(-0.46%)
Nov 24, 2015	20.25	20.52	20.19	20.45	500,104	+0.03(+0.15%)
Nov 23, 2015	20.34	20.70	20.27	20.41	664,300	+0.09(+0.46%)
Nov 20, 2015	20.33	20.52	20.28	20.32	748,685	+0.06(+0.31%)
Nov 19, 2015	20.21	20.34	20.14	20.26	483,099	+0.02(+0.12%)
Nov 18, 2015	20.05	20.23	19.68	20.23	648,637	+0.28(+1.38%)
Nov 17, 2015	20.05	20.21	19.87	19.96	724,644	-0.02(-0.12%)
Nov 16, 2015	19.61	19.99	19.54	19.98	532,489	+0.36(+1.84%)
Nov 13, 2015	19.82	20.03	19.59	19.62	777,049	-0.35(-1.73%)
Nov 12, 2015	20.13	20.34	19.92	19.97	769,968	-0.24(-1.21%)
Nov 11, 2015	20.50	20.68	20.19	20.21	866,539	-0.26(-1.27%)
Nov 10, 2015	20.15	20.52	20.15	20.47	793,930	+0.28(+1.40%)
Nov 09, 2015	20.27	20.34	20.06	20.19	1,159,608	-0.09(-0.43%)
Nov 06, 2015	20.09	20.41	19.98	20.27	833,241	+0.37(+1.86%)
Nov 05, 2015	19.79	19.98	19.75	19.90	815,466	+0.11(+0.56%)
Nov 04, 2015	19.67	19.85	19.62	19.79	653,060	+0.18(+0.92%)
Nov 03, 2015	19.62	19.72	19.51	19.61	1,088,378	-0.06(-0.32%)
Nov 02, 2015	19.55	19.80	19.37	19.68	1,476,886	+0.18(+0.92%)
Oct 30, 2015	19.59	19.78	19.32	19.50	1,212,041	-0.16(-0.84%)
Oct 29, 2015	19.86	19.97	19.64	19.66	1,018,527	-0.29(-1.45%)
Oct 28, 2015	19.50	19.99	19.41	19.95	1,343,798	+0.55(+2.86%)
Oct 27, 2015	19.36	19.58	18.60	19.39	1,016,458	-0.12(-0.60%)
Oct 26, 2015	19.58	19.66	19.31	19.51	1,184,525	-0.08(-0.40%)
Oct 23, 2015	19.48	19.63	19.30	19.59	1,214,588	+0.23(+1.21%)
Oct 22, 2015	19.04	19.39	18.66	19.36	1,175,921	+0.53(+2.82%)
Oct 21, 2015	18.64	19.00	18.57	18.82	1,439,344	+0.25(+1.35%)
Oct 20, 2015	18.41	18.64	18.32	18.57	604,389	+0.20(+1.11%)
Oct 19, 2015	18.14	18.54	18.14	18.37	418,383	+0.09(+0.51%)
Oct 16, 2015	18.57	18.81	18.21	18.28	678,299	-0.22(-1.18%)
Oct 15, 2015	18.25	18.50	18.06	18.50	704,222	+0.35(+1.94%)
Oct 14, 2015	18.55	18.83	18.12	18.14	950,617	-0.46(-2.48%)
Oct 13, 2015	18.58	18.82	18.51	18.60	424,722	-0.09(-0.46%)
Oct 12, 2015	18.46	18.71	18.39	18.69	449,701	+0.17(+0.93%)
Oct 09, 2015	18.65	18.75	18.42	18.52	512,946	-0.11(-0.59%)
Oct 08, 2015	18.43	18.67	18.30	18.63	808,751	+0.21(+1.15%)
Oct 07, 2015	18.14	18.42	18.03	18.42	711,359	+0.38(+2.08%)
Oct 06, 2015	18.09	18.16	17.78	18.04	1,227,158	-0.12(-0.65%)
Oct 05, 2015	17.72	18.19	17.67	18.16	586,490	+0.48(+2.74%)
Oct 02, 2015	17.50	17.69	17.01	17.67	850,335	-0.09(-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.