Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	17.17	17.23	16.86	16.90	2,726,412	-0.23(-1.37%)
Oct 29, 2015	17.15	17.26	17.01	17.14	2,400,088	-0.07(-0.40%)
Oct 28, 2015	17.41	17.51	16.89	17.20	3,102,597	-0.24(-1.35%)
Oct 27, 2015	17.41	17.51	17.29	17.44	2,160,889	+0.00(+0.03%)
Oct 26, 2015	17.63	17.66	17.35	17.44	2,895,853	-0.18(-1.04%)
Oct 23, 2015	17.79	17.85	17.45	17.62	3,631,310	-0.23(-1.27%)
Oct 22, 2015	17.83	17.91	17.65	17.84	3,587,270	+0.05(+0.27%)
Oct 21, 2015	17.75	17.84	17.62	17.80	2,741,920	+0.10(+0.54%)
Oct 20, 2015	17.55	17.71	17.49	17.70	2,357,432	+0.08(+0.47%)
Oct 19, 2015	17.47	17.64	17.39	17.62	2,662,268	+0.13(+0.77%)
Oct 16, 2015	17.30	17.57	17.27	17.48	3,396,143	+0.22(+1.26%)
Oct 15, 2015	17.14	17.27	16.96	17.27	1,474,183	+0.17(+1.02%)
Oct 14, 2015	17.32	17.36	17.06	17.09	1,128,558	-0.19(-1.11%)
Oct 13, 2015	17.32	17.41	17.20	17.29	1,199,323	-0.08(-0.44%)
Oct 12, 2015	17.26	17.49	17.26	17.36	2,266,349	+0.15(+0.90%)
Oct 09, 2015	17.33	17.42	17.13	17.21	2,225,665	-0.13(-0.75%)
Oct 08, 2015	17.40	17.50	17.20	17.34	2,628,045	-0.05(-0.28%)
Oct 07, 2015	17.22	17.39	17.11	17.39	2,664,405	+0.15(+0.87%)
Oct 06, 2015	17.25	17.32	17.09	17.24	1,215,538	-0.01(-0.08%)
Oct 05, 2015	17.04	17.28	16.95	17.25	2,738,673	+0.26(+1.53%)
Oct 02, 2015	16.93	16.99	16.79	16.99	2,486,223	+0.00(+0.03%)
Oct 01, 2015	16.95	17.15	16.83	16.99	3,180,428	+0.05(+0.28%)
Sep 30, 2015	17.22	17.29	16.85	16.94	2,320,292	-0.22(-1.26%)
Sep 29, 2015	16.81	17.21	16.69	17.16	3,604,203	+0.38(+2.24%)
Sep 28, 2015	17.10	17.16	16.64	16.78	2,103,230	-0.35(-2.03%)
Sep 25, 2015	17.20	17.26	16.99	17.13	1,608,166	-0.01(-0.06%)
Sep 24, 2015	17.17	17.30	17.07	17.14	2,737,303	-0.03(-0.20%)
Sep 23, 2015	17.03	17.27	16.99	17.17	1,776,070	+0.21(+1.25%)
Sep 22, 2015	16.98	17.09	16.87	16.96	2,288,738	-0.12(-0.71%)
Sep 21, 2015	16.74	17.09	16.70	17.08	2,634,694	+0.33(+1.99%)
Sep 18, 2015	16.28	16.95	16.28	16.75	5,556,316	+0.28(+1.73%)
Sep 17, 2015	16.12	16.71	16.03	16.46	3,400,189	+0.33(+2.03%)
Sep 16, 2015	16.02	16.24	15.97	16.13	1,579,687	+0.13(+0.78%)
Sep 15, 2015	15.89	16.04	15.75	16.01	1,729,183	+0.09(+0.55%)
Sep 14, 2015	15.89	16.03	15.85	15.92	2,081,033	+0.06(+0.36%)
Sep 11, 2015	15.59	15.87	15.55	15.86	1,922,429	+0.24(+1.51%)
Sep 10, 2015	15.53	15.76	15.50	15.63	3,596,662	+0.04(+0.25%)
Sep 09, 2015	15.72	15.81	15.56	15.59	3,393,881	-0.06(-0.40%)
Sep 08, 2015	15.77	15.80	15.50	15.65	3,992,298	+0.06(+0.40%)
Sep 04, 2015	15.85	15.59	15.59	15.59	3,173,240	-0.38(-2.35%)
Sep 03, 2015	15.98	16.07	15.83	15.97	2,615,221	+0.02(+0.15%)
Sep 02, 2015	16.08	16.10	15.74	15.94	3,200,546	+0.01(+0.09%)
Sep 01, 2015	16.06	16.18	15.81	15.93	4,178,810	-0.35(-2.16%)
Aug 31, 2015	16.53	16.56	16.28	16.28	4,523,378	-0.27(-1.66%)
Aug 28, 2015	16.54	16.65	16.36	16.55	2,855,850	+0.02(+0.12%)
Aug 27, 2015	16.38	16.58	16.17	16.53	3,078,533	+0.32(+1.96%)
Aug 26, 2015	16.27	16.33	15.95	16.22	4,179,727	+0.17(+1.05%)
Aug 25, 2015	16.91	16.91	16.03	16.05	4,413,742	-0.53(-3.20%)
Aug 24, 2015	16.81	17.25	16.57	16.58	4,810,055	-0.83(-4.79%)
Aug 21, 2015	17.62	17.77	17.41	17.41	3,557,617	-0.29(-1.63%)
Aug 20, 2015	17.62	17.87	17.50	17.70	3,123,685	+0.02(+0.11%)
Aug 19, 2015	17.73	17.76	17.55	17.68	3,675,827	-0.16(-0.89%)
Aug 18, 2015	17.71	17.84	17.56	17.84	2,241,311	+0.09(+0.49%)
Aug 17, 2015	17.61	17.76	17.46	17.75	4,239,144	+0.18(+1.01%)
Aug 14, 2015	17.29	17.59	17.20	17.58	3,326,335	+0.23(+1.33%)
Aug 13, 2015	17.26	17.59	16.96	17.34	3,576,448	+0.11(+0.62%)
Aug 12, 2015	17.06	17.26	16.94	17.24	2,985,794	+0.13(+0.79%)
Aug 11, 2015	17.02	17.24	17.01	17.10	3,198,361	+0.07(+0.42%)
Aug 10, 2015	17.32	17.35	16.99	17.03	2,563,977	-0.25(-1.45%)
Aug 07, 2015	17.38	17.45	17.22	17.28	3,902,645	-0.12(-0.69%)
Aug 06, 2015	17.44	17.45	17.03	17.40	3,346,131	-0.05(-0.30%)
Aug 05, 2015	17.71	17.71	17.33	17.45	3,216,535	-0.22(-1.25%)
Aug 04, 2015	17.66	17.95	17.59	17.68	3,555,494	+0.02(+0.11%)
Aug 03, 2015	17.49	17.66	17.45	17.66	2,756,293	+0.18(+1.05%)
Jul 31, 2015	17.41	17.65	17.40	17.47	2,251,639	+0.19(+1.09%)
Jul 30, 2015	17.36	17.49	17.20	17.29	1,980,947	-0.12(-0.66%)
Jul 29, 2015	17.30	17.42	17.14	17.40	2,462,189	+0.11(+0.61%)
Jul 28, 2015	17.30	17.39	17.23	17.30	3,765,134	+0.00(+0.03%)
Jul 27, 2015	17.14	17.41	17.14	17.29	2,630,674	+0.11(+0.64%)
Jul 24, 2015	17.08	17.30	17.06	17.18	1,946,096	+0.08(+0.47%)
Jul 23, 2015	17.23	17.23	17.00	17.10	3,284,672	-0.13(-0.74%)
Jul 22, 2015	17.14	17.30	17.14	17.23	2,517,869	+0.08(+0.47%)
Jul 21, 2015	17.10	17.21	17.08	17.15	3,488,199	+0.05(+0.31%)
Jul 20, 2015	16.96	17.11	16.85	17.10	3,092,532	+0.15(+0.90%)
Jul 17, 2015	16.89	17.00	16.86	16.94	3,405,962	-0.00(-0.03%)
Jul 16, 2015	16.90	16.97	16.80	16.95	2,712,917	+0.19(+1.13%)
Jul 15, 2015	16.74	16.82	16.63	16.76	2,400,841	-0.00(-0.03%)
Jul 14, 2015	16.81	16.92	16.74	16.76	1,842,333	-0.02(-0.11%)
Jul 13, 2015	16.85	17.03	16.76	16.78	2,948,772	+0.03(+0.17%)
Jul 10, 2015	16.86	16.92	16.69	16.75	3,878,529	+0.00(+0.00%)
Jul 09, 2015	17.11	17.15	16.65	16.75	3,171,939	-0.29(-1.73%)
Jul 08, 2015	16.92	17.12	16.90	17.05	3,747,535	+0.04(+0.25%)
Jul 07, 2015	16.78	17.07	16.74	17.01	4,321,602	+0.28(+1.65%)
Jul 06, 2015	16.45	16.75	16.45	16.73	4,786,510	+0.22(+1.32%)
Jul 02, 2015	16.56	16.51	16.51	16.51	3,318,998	+0.02(+0.12%)
Jul 01, 2015	16.07	16.49	15.92	16.49	5,123,861	+0.20(+1.22%)
Jun 30, 2015	16.55	16.64	16.26	16.29	4,037,305	-0.19(-1.12%)
Jun 29, 2015	16.59	16.73	16.47	16.48	2,793,813	-0.09(-0.57%)
Jun 26, 2015	16.50	16.65	16.41	16.57	4,614,689	+0.08(+0.46%)
Jun 25, 2015	16.72	16.72	16.47	16.50	2,595,704	-0.16(-0.94%)
Jun 24, 2015	16.82	16.92	16.64	16.65	2,930,718	-0.13(-0.76%)
Jun 23, 2015	17.00	17.02	16.78	16.78	2,642,369	-0.21(-1.26%)
Jun 22, 2015	17.36	17.36	16.96	17.00	3,402,686	-0.24(-1.40%)
Jun 19, 2015	17.25	17.35	17.09	17.24	5,795,490	-0.08(-0.44%)
Jun 18, 2015	17.10	17.41	17.10	17.31	2,937,460	+0.21(+1.25%)
Jun 17, 2015	17.05	17.16	16.84	17.10	3,200,470	+0.03(+0.20%)
Jun 16, 2015	16.98	17.11	16.88	17.07	2,628,630	+0.12(+0.70%)
Jun 15, 2015	17.15	17.25	16.92	16.95	3,054,494	-0.28(-1.60%)
Jun 12, 2015	17.07	17.26	17.02	17.22	4,193,989	+0.10(+0.58%)
Jun 11, 2015	17.32	17.36	17.07	17.12	5,875,622	-0.08(-0.44%)
Jun 10, 2015	16.72	17.50	16.72	17.20	12,551,218	+0.50(+2.98%)
Jun 09, 2015	16.47	16.80	16.31	16.70	7,350,628	+0.23(+1.38%)
Jun 08, 2015	16.23	16.62	16.22	16.47	2,802,155	+0.15(+0.93%)
Jun 05, 2015	16.49	16.56	16.32	16.32	4,183,307	-0.51(-3.02%)
Jun 04, 2015	16.80	16.92	16.65	16.83	2,339,309	+0.02(+0.11%)
Jun 03, 2015	17.09	17.13	16.78	16.81	2,983,510	-0.33(-1.94%)
Jun 02, 2015	17.21	17.25	17.06	17.14	1,676,729	-0.13(-0.77%)
Jun 01, 2015	17.11	17.36	17.11	17.28	2,347,833	+0.18(+1.03%)
May 29, 2015	17.23	17.31	17.07	17.10	3,607,669	-0.11(-0.63%)
May 28, 2015	17.24	17.37	17.11	17.21	1,836,502	-0.02(-0.14%)
May 27, 2015	17.17	17.26	17.07	17.23	3,269,227	+0.08(+0.44%)
May 26, 2015	17.16	17.21	17.05	17.16	3,208,689	-0.00(-0.03%)
May 22, 2015	17.12	17.16	17.16	17.16	1,918,331	-0.01(-0.08%)
May 21, 2015	17.31	17.31	17.10	17.18	3,473,339	-0.10(-0.60%)
May 20, 2015	17.32	17.41	17.19	17.28	2,770,298	+0.01(+0.08%)
May 19, 2015	17.06	17.29	17.06	17.27	3,408,465	+0.11(+0.66%)
May 18, 2015	17.09	17.20	17.05	17.15	2,880,913	-0.06(-0.36%)
May 15, 2015	17.09	17.33	16.98	17.21	3,019,178	+0.20(+1.20%)
May 14, 2015	16.74	17.02	16.66	17.01	2,803,741	+0.38(+2.31%)
May 13, 2015	17.01	17.09	16.58	16.63	3,444,306	-0.34(-1.99%)
May 12, 2015	16.75	17.06	16.62	16.96	2,374,151	+0.04(+0.25%)
May 11, 2015	17.04	17.22	16.85	16.92	3,094,866	-0.26(-1.49%)
May 08, 2015	16.92	17.30	16.92	17.18	4,091,474	+0.40(+2.38%)
May 07, 2015	16.60	16.87	16.57	16.78	3,824,953	+0.22(+1.35%)
May 06, 2015	16.77	16.77	16.28	16.56	5,095,369	-0.22(-1.33%)
May 05, 2015	17.09	17.12	16.71	16.78	3,875,443	-0.34(-1.97%)
May 04, 2015	17.31	17.48	17.10	17.12	3,823,438	-0.11(-0.63%)
May 01, 2015	17.16	17.35	17.11	17.22	4,167,090	+0.09(+0.55%)
Apr 30, 2015	17.33	17.37	17.09	17.13	5,663,714	-0.27(-1.53%)
Apr 29, 2015	17.83	17.89	17.12	17.40	6,962,925	-0.52(-2.91%)
Apr 28, 2015	17.86	17.93	17.70	17.92	3,209,776	-0.01(-0.08%)
Apr 27, 2015	18.02	18.21	17.77	17.93	6,234,373	-0.27(-1.48%)
Apr 24, 2015	18.14	18.30	18.08	18.20	3,040,423	+0.11(+0.63%)
Apr 23, 2015	18.20	18.24	18.07	18.09	2,647,424	-0.11(-0.60%)
Apr 22, 2015	18.09	18.20	18.04	18.20	3,450,579	+0.10(+0.57%)
Apr 21, 2015	17.92	18.19	17.90	18.09	3,713,641	+0.24(+1.32%)
Apr 20, 2015	17.83	17.95	17.73	17.86	3,031,322	+0.00(+0.00%)
Apr 17, 2015	17.99	18.09	17.81	17.86	3,596,496	-0.14(-0.76%)
Apr 16, 2015	17.98	18.09	17.69	17.99	4,020,175	-0.08(-0.42%)
Apr 15, 2015	18.18	18.26	18.07	18.07	3,760,429	-0.10(-0.57%)
Apr 14, 2015	18.28	18.39	18.09	18.17	3,701,041	-0.00(-0.03%)
Apr 13, 2015	18.37	18.37	18.17	18.18	3,031,322	-0.18(-0.98%)
Apr 10, 2015	18.33	18.57	18.28	18.36	3,006,198	+0.08(+0.44%)
Apr 09, 2015	18.92	18.97	18.21	18.28	7,776,799	-0.71(-3.76%)
Apr 08, 2015	19.04	19.18	18.91	18.99	4,680,876	-0.02(-0.10%)
Apr 07, 2015	19.14	19.24	18.94	19.01	13,594,152	-0.80(-4.05%)
Apr 06, 2015	19.75	19.84	19.54	19.81	5,962,501	+0.22(+1.11%)
Apr 02, 2015	19.25	19.59	19.59	19.59	4,849,902	+0.35(+1.82%)
Apr 01, 2015	19.20	19.44	18.91	19.24	12,892,458	+0.08(+0.42%)
Mar 31, 2015	19.40	19.46	19.03	19.16	5,499,436	-0.26(-1.36%)
Mar 30, 2015	19.10	19.46	19.07	19.43	3,344,343	+0.43(+2.29%)
Mar 27, 2015	18.98	19.06	18.82	18.99	3,731,662	+0.11(+0.60%)
Mar 26, 2015	18.83	19.03	18.83	18.88	3,728,956	-0.04(-0.20%)
Mar 25, 2015	19.19	19.35	18.82	18.92	3,093,262	-0.25(-1.32%)
Mar 24, 2015	19.23	19.37	19.09	19.17	2,710,172	-0.07(-0.34%)
Mar 23, 2015	19.06	19.30	18.95	19.24	3,949,346	+0.20(+1.03%)
Mar 20, 2015	18.77	19.06	18.53	19.04	7,855,789	+0.35(+1.88%)
Mar 19, 2015	18.74	18.95	18.68	18.69	3,602,077	-0.11(-0.57%)
Mar 18, 2015	18.47	18.87	18.14	18.80	3,848,277	+0.36(+1.96%)
Mar 17, 2015	18.46	18.52	18.31	18.44	2,084,728	-0.02(-0.10%)
Mar 16, 2015	18.45	18.68	18.42	18.45	2,077,917	+0.12(+0.64%)
Mar 13, 2015	18.42	18.55	18.20	18.34	2,403,535	-0.15(-0.84%)
Mar 12, 2015	18.36	18.58	18.26	18.49	2,166,358	+0.26(+1.44%)
Mar 11, 2015	18.21	18.29	18.05	18.23	2,700,267	+0.06(+0.31%)
Mar 10, 2015	18.04	18.22	17.97	18.17	2,661,473	+0.08(+0.44%)
Mar 09, 2015	17.97	18.11	17.87	18.09	3,560,151	+0.29(+1.66%)
Mar 06, 2015	18.54	18.54	17.68	17.80	5,233,924	-0.93(-4.97%)
Mar 05, 2015	18.80	19.01	18.73	18.73	2,480,026	-0.05(-0.25%)
Mar 04, 2015	18.87	18.98	18.70	18.78	1,680,101	-0.07(-0.37%)
Mar 03, 2015	18.90	18.91	18.72	18.85	2,322,792	-0.13(-0.69%)
Mar 02, 2015	18.88	19.25	18.84	18.98	2,468,271	+0.22(+1.20%)
Feb 27, 2015	18.78	18.90	18.59	18.75	4,098,858	+0.04(+0.20%)
Feb 26, 2015	19.15	19.16	18.66	18.72	3,338,189	-0.41(-2.15%)
Feb 25, 2015	18.93	19.37	18.81	19.13	4,529,056	+0.37(+2.00%)
Feb 24, 2015	18.94	19.02	18.53	18.75	4,982,931	-0.40(-2.10%)
Feb 23, 2015	18.95	19.16	18.85	19.16	2,518,286	+0.27(+1.44%)
Feb 20, 2015	18.69	18.94	18.62	18.89	2,582,231	+0.25(+1.33%)
Feb 19, 2015	19.12	19.16	18.56	18.64	3,009,906	-0.55(-2.86%)
Feb 18, 2015	18.96	19.19	18.67	19.19	3,254,705	+0.26(+1.39%)
Feb 17, 2015	19.03	19.15	18.82	18.92	3,312,377	-0.09(-0.47%)
Feb 13, 2015	19.02	19.01	19.01	19.01	3,336,864	-0.03(-0.15%)
Feb 12, 2015	19.04	19.12	18.88	19.04	2,369,528	+0.14(+0.74%)
Feb 11, 2015	19.01	19.19	18.75	18.90	3,841,215	-0.02(-0.12%)
Feb 10, 2015	19.05	19.12	18.52	18.92	6,003,759	-0.13(-0.66%)
Feb 09, 2015	19.18	19.33	18.86	19.05	3,746,859	-0.12(-0.61%)
Feb 06, 2015	20.17	20.22	19.01	19.17	6,087,458	-1.02(-5.03%)
Feb 05, 2015	20.04	20.22	19.85	20.18	3,858,030	+0.16(+0.82%)
Feb 04, 2015	19.85	20.13	19.72	20.02	16,635,605	-0.41(-2.02%)
Feb 03, 2015	20.20	20.44	19.87	20.43	3,359,207	+0.24(+1.18%)
Feb 02, 2015	20.50	20.53	19.70	20.19	4,255,754	-0.34(-1.66%)
Jan 30, 2015	20.90	20.94	20.53	20.53	3,286,989	-0.37(-1.75%)
Jan 29, 2015	20.82	20.94	20.62	20.90	2,820,475	+0.10(+0.47%)
Jan 28, 2015	20.70	20.97	20.60	20.80	3,379,810	+0.18(+0.90%)
Jan 27, 2015	20.61	20.73	20.43	20.62	2,801,678	+0.01(+0.07%)
Jan 26, 2015	20.52	20.65	20.43	20.60	3,800,091	+0.01(+0.07%)
Jan 23, 2015	20.97	21.03	20.52	20.59	3,036,506	-0.31(-1.46%)
Jan 22, 2015	20.54	20.90	20.43	20.89	3,416,339	+0.47(+2.31%)
Jan 21, 2015	20.50	20.56	20.36	20.42	2,313,055	-0.12(-0.59%)
Jan 20, 2015	20.55	20.66	20.39	20.54	2,885,701	+0.15(+0.75%)
Jan 16, 2015	20.15	20.41	20.02	20.39	3,114,233	+0.29(+1.43%)
Jan 15, 2015	20.08	20.28	20.02	20.10	2,479,919	+0.02(+0.12%)
Jan 14, 2015	19.87	20.15	19.73	20.08	3,007,003	+0.27(+1.38%)
Jan 13, 2015	19.71	19.88	19.61	19.81	2,907,778	+0.13(+0.66%)
Jan 12, 2015	19.48	19.70	19.48	19.68	2,483,723	+0.29(+1.48%)
Jan 09, 2015	19.57	19.66	19.34	19.39	4,227,124	-0.18(-0.90%)
Jan 08, 2015	19.89	19.98	19.38	19.57	4,982,100	-0.25(-1.28%)
Jan 07, 2015	19.50	19.92	19.24	19.82	5,658,048	+0.37(+1.88%)
Jan 06, 2015	19.13	19.47	19.08	19.45	6,385,664	+0.45(+2.36%)
Jan 05, 2015	18.63	19.01	18.51	19.01	3,859,276	+0.30(+1.61%)
Jan 02, 2015	18.25	18.78	18.18	18.70	2,667,817	+0.63(+3.48%)
Dec 31, 2014	18.64	18.08	18.08	18.08	2,841,270	-0.56(-3.03%)
Dec 30, 2014	18.52	18.76	18.51	18.64	2,678,655	+0.06(+0.35%)
Dec 29, 2014	18.35	18.65	18.34	18.58	1,720,216	+0.19(+1.03%)
Dec 26, 2014	18.26	18.43	18.25	18.39	1,011,418	+0.17(+0.91%)
Dec 24, 2014	18.27	18.22	18.22	18.22	1,015,897	-0.02(-0.13%)
Dec 23, 2014	18.40	18.45	18.17	18.24	1,829,241	-0.14(-0.78%)
Dec 22, 2014	17.98	18.40	17.97	18.39	1,736,483	+0.44(+2.48%)
Dec 19, 2014	17.82	18.00	17.75	17.94	4,384,536	+0.10(+0.54%)
Dec 18, 2014	18.10	18.10	17.72	17.84	3,058,120	-0.12(-0.70%)
Dec 17, 2014	17.65	17.97	17.52	17.97	2,306,663	+0.35(+2.00%)
Dec 16, 2014	17.66	17.83	17.46	17.62	3,042,999	-0.06(-0.37%)
Dec 15, 2014	18.04	18.11	17.65	17.68	2,900,797	-0.34(-1.90%)
Dec 12, 2014	17.82	18.14	17.79	18.02	2,552,279	+0.18(+0.98%)
Dec 11, 2014	17.60	17.90	17.60	17.85	2,141,604	+0.26(+1.47%)
Dec 10, 2014	17.77	17.85	17.53	17.59	2,585,397	-0.21(-1.17%)
Dec 09, 2014	17.59	17.84	17.59	17.80	2,090,284	+0.11(+0.60%)
Dec 08, 2014	17.81	17.96	17.63	17.69	2,753,139	+0.14(+0.82%)
Dec 05, 2014	17.65	17.65	17.31	17.55	2,814,333	-0.23(-1.28%)
Dec 04, 2014	17.68	17.79	17.62	17.77	1,165,216	+0.07(+0.39%)
Dec 03, 2014	17.77	17.78	17.64	17.71	1,478,480	-0.06(-0.36%)
Dec 02, 2014	17.71	17.87	17.59	17.77	1,952,857	+0.06(+0.37%)
Dec 01, 2014	17.69	17.84	17.48	17.71	2,477,563	+0.02(+0.13%)
Nov 28, 2014	17.57	17.94	17.56	17.68	1,586,816	+0.12(+0.71%)
Nov 26, 2014	17.45	17.56	17.56	17.56	2,695,802	+0.11(+0.64%)
Nov 25, 2014	17.37	17.48	17.31	17.45	2,700,442	+0.07(+0.43%)
Nov 24, 2014	17.39	17.51	17.33	17.37	2,701,301	+0.01(+0.08%)
Nov 21, 2014	17.34	17.45	17.26	17.36	3,011,413	+0.11(+0.62%)
Nov 20, 2014	17.07	17.28	17.07	17.25	3,101,344	+0.13(+0.78%)
Nov 19, 2014	17.39	17.41	17.11	17.12	2,957,763	-0.27(-1.57%)
Nov 18, 2014	17.48	17.50	17.29	17.39	3,119,930	-0.06(-0.32%)
Nov 17, 2014	17.46	17.61	17.42	17.45	3,013,315	+0.05(+0.29%)
Nov 14, 2014	17.51	17.59	17.35	17.40	2,724,173	-0.12(-0.71%)
Nov 13, 2014	17.55	17.70	17.49	17.52	2,483,002	+0.04(+0.21%)
Nov 12, 2014	17.56	17.56	17.37	17.48	2,521,195	-0.01(-0.05%)
Nov 11, 2014	17.56	17.65	17.46	17.49	2,347,641	-0.06(-0.32%)
Nov 10, 2014	17.50	17.59	17.46	17.55	3,477,742	+0.09(+0.53%)
Nov 07, 2014	17.44	17.52	17.31	17.46	3,080,386	+0.08(+0.45%)
Nov 06, 2014	17.62	17.79	17.35	17.38	2,722,801	-0.23(-1.31%)
Nov 05, 2014	17.78	17.84	17.55	17.61	2,888,109	-0.06(-0.31%)
Nov 04, 2014	17.70	17.82	17.60	17.66	3,538,802	-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.

Omega Healthcare Investors (NY: OHI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Omega Healthcare Investors (NY: OHI )

Historical Prices

Sections

Services

Statesman Examiner