Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.89	18.92	18.92	18.92	1,310,258	-0.05(-0.25%)
Dec 30, 2015	18.82	19.26	18.79	18.97	1,297,592	+0.09(+0.45%)
Dec 29, 2015	18.76	18.93	18.49	18.88	818,797	+0.26(+1.38%)
Dec 28, 2015	18.68	18.82	18.53	18.63	900,989	-0.15(-0.81%)
Dec 24, 2015	18.37	18.78	18.78	18.78	574,845	+0.39(+2.12%)
Dec 23, 2015	18.23	18.48	18.16	18.39	673,355	+0.23(+1.26%)
Dec 22, 2015	18.46	18.54	18.05	18.16	970,993	-0.30(-1.65%)
Dec 21, 2015	17.88	18.47	17.81	18.46	1,402,126	+0.66(+3.69%)
Dec 18, 2015	18.10	18.30	17.59	17.81	3,008,574	-0.38(-2.09%)
Dec 17, 2015	18.02	18.32	17.60	18.19	2,035,819	+0.15(+0.84%)
Dec 16, 2015	17.01	18.25	16.85	18.04	3,551,150	+1.65(+10.05%)
Dec 15, 2015	16.10	16.47	16.00	16.39	3,456,988	+0.37(+2.32%)
Dec 14, 2015	17.12	17.34	15.84	16.02	4,324,415	-1.12(-6.56%)
Dec 11, 2015	17.46	17.49	16.93	17.14	1,579,787	-0.63(-3.54%)
Dec 10, 2015	18.03	18.09	17.47	17.77	1,339,813	-0.23(-1.27%)
Dec 09, 2015	18.05	18.42	17.85	18.00	1,562,440	-0.01(-0.05%)
Dec 08, 2015	18.09	18.17	17.69	18.01	2,012,684	-0.30(-1.66%)
Dec 07, 2015	18.74	18.90	18.28	18.31	1,000,674	-0.44(-2.34%)
Dec 04, 2015	18.57	18.87	18.46	18.75	692,358	+0.15(+0.82%)
Dec 03, 2015	19.50	19.52	18.53	18.60	1,375,128	-0.51(-2.69%)
Dec 02, 2015	18.69	19.50	18.69	19.11	1,690,072	+0.35(+1.88%)
Dec 01, 2015	18.79	18.85	18.45	18.76	1,748,455	+0.10(+0.56%)
Nov 30, 2015	19.39	19.45	18.60	18.65	1,422,089	-0.72(-3.73%)
Nov 27, 2015	19.20	19.41	19.05	19.38	331,162	+0.12(+0.64%)
Nov 25, 2015	19.25	19.25	19.25	19.25	928,952	+0.05(+0.25%)
Nov 24, 2015	18.81	19.24	18.65	19.21	777,347	+0.21(+1.10%)
Nov 23, 2015	19.11	19.32	18.79	19.00	843,773	-0.21(-1.09%)
Nov 20, 2015	19.47	19.52	19.14	19.21	710,850	-0.19(-0.98%)
Nov 19, 2015	19.51	19.62	19.31	19.40	819,649	-0.19(-0.97%)
Nov 18, 2015	18.99	19.64	18.92	19.59	2,157,018	+0.56(+2.95%)
Nov 17, 2015	18.77	19.09	18.54	19.03	1,995,739	+0.38(+2.04%)
Nov 16, 2015	18.84	18.89	18.27	18.65	2,298,605	-0.30(-1.61%)
Nov 13, 2015	19.25	19.35	18.89	18.95	1,056,549	-0.42(-2.16%)
Nov 12, 2015	19.55	19.96	19.37	19.37	1,232,685	-0.32(-1.64%)
Nov 11, 2015	19.97	20.00	19.61	19.69	718,940	-0.14(-0.72%)
Nov 10, 2015	19.49	19.90	19.41	19.84	1,157,505	+0.25(+1.26%)
Nov 09, 2015	20.04	20.09	19.32	19.59	1,250,139	-0.52(-2.60%)
Nov 06, 2015	19.84	20.19	19.66	20.11	2,069,402	+0.22(+1.10%)
Nov 05, 2015	19.65	20.03	19.56	19.89	1,264,805	+0.21(+1.06%)
Nov 04, 2015	19.75	19.91	19.54	19.68	1,347,552	+0.02(+0.10%)
Nov 03, 2015	19.39	19.83	19.31	19.66	1,680,620	+0.23(+1.18%)
Nov 02, 2015	19.13	19.47	19.10	19.44	1,871,507	+0.40(+2.10%)
Oct 30, 2015	19.07	19.20	18.82	19.04	1,226,386	+0.01(+0.05%)
Oct 29, 2015	19.07	19.39	18.97	19.03	2,595,024	-0.02(-0.10%)
Oct 28, 2015	18.43	19.08	18.31	19.05	2,957,122	+0.71(+3.90%)
Oct 27, 2015	18.42	18.57	18.24	18.33	2,045,159	-0.12(-0.67%)
Oct 26, 2015	18.38	18.66	18.13	18.45	4,341,067	+0.03(+0.16%)
Oct 23, 2015	18.62	18.85	17.75	18.43	2,981,074	+0.87(+4.93%)
Oct 22, 2015	17.52	17.57	17.14	17.56	1,404,607	+0.37(+2.16%)
Oct 21, 2015	17.62	17.62	17.07	17.19	1,977,603	-0.34(-1.96%)
Oct 20, 2015	17.25	17.68	17.09	17.53	1,740,803	+0.31(+1.82%)
Oct 19, 2015	16.95	17.25	16.80	17.22	1,952,407	+0.14(+0.84%)
Oct 16, 2015	16.97	17.14	16.81	17.07	1,320,678	+0.08(+0.45%)
Oct 15, 2015	16.73	17.05	16.49	17.00	1,343,466	+0.42(+2.53%)
Oct 14, 2015	16.65	16.97	16.52	16.58	827,338	-0.01(-0.06%)
Oct 13, 2015	16.65	16.93	16.49	16.59	507,210	-0.16(-0.97%)
Oct 12, 2015	16.95	17.07	16.65	16.75	1,036,308	-0.16(-0.96%)
Oct 09, 2015	17.12	17.21	16.77	16.91	796,096	-0.18(-1.06%)
Oct 08, 2015	16.98	17.25	16.76	17.09	1,559,914	+0.06(+0.34%)
Oct 07, 2015	17.05	17.16	16.78	17.04	1,220,993	+0.13(+0.79%)
Oct 06, 2015	17.06	17.25	16.83	16.90	1,321,907	-0.22(-1.28%)
Oct 05, 2015	16.66	17.27	16.61	17.12	1,848,281	+0.66(+3.99%)
Oct 02, 2015	16.04	16.47	15.79	16.46	1,495,146	+0.30(+1.89%)

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.