Empire State Realty Trust Inc (NY: ESRT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.20	17.30	17.04	17.19	752,365	-0.06(-0.35%)
Nov 29, 2016	17.07	17.45	17.06	17.25	930,738	+0.14(+0.80%)
Nov 28, 2016	16.92	17.14	16.86	17.11	1,343,774	+0.14(+0.80%)
Nov 25, 2016	16.87	17.01	16.87	16.97	213,989	+0.10(+0.61%)
Nov 23, 2016		16.87	16.87	16.87	0	-0.02(-0.10%)
Nov 22, 2016	16.77	16.95	16.67	16.89	595,778	+0.21(+1.28%)
Nov 21, 2016	16.78	16.95	16.64	16.67	778,634	-0.10(-0.61%)
Nov 18, 2016	16.72	16.82	16.63	16.78	815,447	+0.10(+0.61%)
Nov 17, 2016	16.43	16.74	16.43	16.67	641,838	+0.26(+1.56%)
Nov 16, 2016	16.53	16.59	16.35	16.42	892,634	-0.16(-0.98%)
Nov 15, 2016	17.04	17.15	16.50	16.58	1,521,619	-0.46(-2.70%)
Nov 14, 2016	16.45	17.05	16.44	17.04	1,041,922	+0.55(+3.36%)
Nov 11, 2016	16.36	16.74	16.34	16.49	762,003	+0.09(+0.57%)
Nov 10, 2016	16.28	16.54	15.96	16.39	1,154,585	+0.11(+0.68%)
Nov 09, 2016	16.14	16.44	15.95	16.28	820,112	-0.20(-1.19%)
Nov 08, 2016	16.42	16.58	16.36	16.48	771,695	+0.08(+0.47%)
Nov 07, 2016	16.25	16.50	16.25	16.40	543,556	+0.26(+1.64%)
Nov 04, 2016	16.03	16.27	15.96	16.14	793,197	+0.11(+0.69%)
Nov 03, 2016	16.10	16.33	15.87	16.03	926,547	-0.18(-1.10%)
Nov 02, 2016	16.44	16.44	16.17	16.21	847,043	-0.22(-1.35%)
Nov 01, 2016	16.61	16.61	16.39	16.43	788,199	-0.25(-1.48%)
Oct 31, 2016	16.43	16.71	16.33	16.67	844,216	+0.33(+2.03%)
Oct 28, 2016	16.58	16.67	16.31	16.34	734,748	-0.14(-0.83%)
Oct 27, 2016	16.81	16.82	16.39	16.48	751,088	-0.34(-2.03%)
Oct 26, 2016	16.97	16.97	16.60	16.82	1,774,470	-0.22(-1.30%)
Oct 25, 2016	17.01	17.08	16.81	17.04	1,799,558	+0.00(+0.00%)
Oct 24, 2016	17.11	17.27	16.98	17.04	556,340	-0.03(-0.20%)
Oct 21, 2016	17.11	17.19	17.01	17.08	543,102	-0.14(-0.79%)
Oct 20, 2016	17.21	17.35	17.13	17.21	360,118	-0.06(-0.35%)
Oct 19, 2016	17.30	17.43	17.21	17.27	515,880	+0.02(+0.10%)
Oct 18, 2016	17.37	17.40	17.24	17.25	792,143	+0.03(+0.15%)
Oct 17, 2016	17.26	17.41	17.22	17.23	742,130	-0.03(-0.20%)
Oct 14, 2016	17.34	17.46	17.13	17.26	1,412,690	+0.03(+0.15%)
Oct 13, 2016	16.90	17.38	16.90	17.24	1,024,036	+0.29(+1.71%)
Oct 12, 2016	16.73	16.96	16.72	16.95	1,171,742	+0.26(+1.53%)
Oct 11, 2016	17.01	17.03	16.62	16.69	634,824	-0.34(-2.00%)
Oct 10, 2016	16.91	17.16	16.87	17.03	857,194	+0.16(+0.96%)
Oct 07, 2016	16.87	17.13	16.80	16.87	1,832,753	+0.06(+0.35%)
Oct 06, 2016	16.87	16.94	16.62	16.81	1,698,118	-0.09(-0.50%)
Oct 05, 2016	17.27	17.43	16.76	16.90	2,387,860	-0.37(-2.17%)
Oct 04, 2016	17.55	17.56	17.17	17.27	842,222	-0.28(-1.60%)
Oct 03, 2016	17.79	17.84	17.51	17.55	832,401	-0.30(-1.67%)
Sep 30, 2016	18.22	18.40	17.82	17.85	1,318,864	-0.30(-1.64%)
Sep 29, 2016	18.43	18.59	18.14	18.15	1,942,563	-0.31(-1.66%)
Sep 28, 2016	18.28	18.49	18.16	18.46	1,616,815	+0.27(+1.50%)
Sep 27, 2016	18.41	18.47	18.17	18.18	748,233	-0.16(-0.88%)
Sep 26, 2016	18.39	18.56	18.32	18.34	966,600	-0.05(-0.28%)
Sep 23, 2016	18.06	18.46	18.01	18.40	1,258,063	+0.23(+1.27%)
Sep 22, 2016	18.08	18.25	18.06	18.17	818,151	+0.22(+1.23%)
Sep 21, 2016	17.70	17.97	17.56	17.94	1,852,310	+0.32(+1.79%)
Sep 20, 2016	17.74	17.83	17.57	17.63	1,331,572	-0.09(-0.48%)
Sep 19, 2016	17.82	17.86	17.54	17.71	1,006,194	+0.02(+0.10%)
Sep 16, 2016	17.54	17.83	17.50	17.70	4,999,508	+0.10(+0.58%)
Sep 15, 2016	17.51	17.66	17.43	17.59	1,313,667	+0.12(+0.66%)
Sep 14, 2016	17.73	17.87	17.45	17.48	1,001,272	-0.22(-1.25%)
Sep 13, 2016	18.01	18.08	17.53	17.70	1,280,612	-0.44(-2.43%)
Sep 12, 2016	17.94	18.25	17.78	18.14	1,507,778	+0.10(+0.56%)
Sep 09, 2016	18.42	18.50	18.02	18.04	1,527,942	-0.62(-3.32%)
Sep 08, 2016	18.68	18.71	18.57	18.66	802,620	-0.14(-0.72%)
Sep 07, 2016	18.57	18.88	18.51	18.79	1,236,256	+0.22(+1.19%)
Sep 06, 2016	18.59	18.75	18.46	18.57	1,514,711	+0.06(+0.32%)
Sep 02, 2016	18.45	18.51	18.51	18.51	1,615,159	+0.17(+0.92%)
Sep 01, 2016	18.12	18.38	17.89	18.34	1,664,784	+0.14(+0.79%)
Aug 31, 2016	17.97	18.30	17.85	18.20	1,504,946	+0.14(+0.80%)
Aug 30, 2016	18.02	18.06	17.82	18.06	1,441,701	+0.08(+0.47%)
Aug 29, 2016	17.70	18.03	17.53	17.97	2,598,669	+0.42(+2.37%)
Aug 26, 2016	17.76	17.87	17.40	17.56	1,105,880	-0.23(-1.29%)
Aug 25, 2016	17.59	17.91	17.56	17.79	726,192	+0.20(+1.16%)
Aug 24, 2016	17.81	17.97	17.41	17.58	1,807,011	+0.19(+1.07%)
Aug 23, 2016	17.50	17.56	17.35	17.40	805,720	-0.05(-0.29%)
Aug 22, 2016	17.45	17.59	17.37	17.45	1,051,404	-0.07(-0.39%)
Aug 19, 2016	17.66	17.73	17.38	17.51	973,240	-0.19(-1.10%)
Aug 18, 2016	17.57	17.73	17.57	17.71	866,844	+0.08(+0.43%)
Aug 17, 2016	17.59	17.64	17.34	17.63	973,562	+0.08(+0.48%)
Aug 16, 2016	17.49	17.55	17.37	17.55	1,229,365	+0.06(+0.34%)
Aug 15, 2016	17.53	17.65	17.40	17.49	814,423	-0.04(-0.24%)
Aug 12, 2016	17.48	17.67	17.45	17.53	586,447	+0.05(+0.29%)
Aug 11, 2016	17.57	17.59	17.35	17.48	641,181	-0.12(-0.67%)
Aug 10, 2016	17.66	17.76	17.52	17.60	581,601	-0.04(-0.24%)
Aug 09, 2016	17.59	17.67	17.46	17.64	788,921	+0.03(+0.14%)
Aug 08, 2016	17.84	17.87	17.56	17.62	1,289,725	-0.21(-1.19%)
Aug 05, 2016	17.74	17.85	17.67	17.83	817,099	+0.12(+0.67%)
Aug 04, 2016	17.62	17.73	17.47	17.71	1,148,791	+0.14(+0.77%)
Aug 03, 2016	17.42	17.57	17.27	17.57	1,434,306	+0.16(+0.93%)
Aug 02, 2016	17.73	17.77	17.41	17.41	1,429,392	-0.40(-2.24%)
Aug 01, 2016	17.82	17.84	17.67	17.81	1,586,310	+0.02(+0.10%)
Jul 29, 2016	17.56	17.84	17.56	17.79	2,124,685	+0.17(+0.96%)
Jul 28, 2016	17.30	17.64	17.06	17.62	2,016,951	+0.25(+1.41%)
Jul 27, 2016	17.27	17.40	17.15	17.38	1,730,548	+0.07(+0.39%)
Jul 26, 2016	17.50	17.51	17.16	17.31	966,822	-0.14(-0.83%)
Jul 25, 2016	17.37	17.48	17.18	17.45	2,492,497	+0.19(+1.08%)
Jul 22, 2016	17.06	17.31	16.97	17.27	1,909,488	+0.25(+1.49%)
Jul 21, 2016	16.72	17.05	16.64	17.01	1,342,566	+0.29(+1.72%)
Jul 20, 2016	16.81	16.81	16.59	16.73	1,078,318	-0.03(-0.15%)
Jul 19, 2016	16.67	16.80	16.59	16.75	1,201,234	+0.08(+0.51%)
Jul 18, 2016	16.64	16.69	16.56	16.67	1,004,828	+0.05(+0.31%)
Jul 15, 2016	16.67	16.75	16.52	16.62	961,504	-0.08(-0.51%)
Jul 14, 2016	16.67	16.77	16.56	16.70	2,068,368	+0.00(+0.00%)
Jul 13, 2016	16.57	16.72	16.51	16.70	1,430,827	+0.21(+1.29%)
Jul 12, 2016	16.55	16.60	16.37	16.49	1,611,291	-0.04(-0.26%)
Jul 11, 2016	16.42	16.55	16.22	16.53	1,671,671	+0.08(+0.46%)
Jul 08, 2016	16.00	16.45	15.95	16.45	2,064,639	+0.53(+3.30%)
Jul 07, 2016	16.17	16.17	15.66	15.93	1,815,546	-0.22(-1.36%)
Jul 06, 2016	16.28	16.28	16.00	16.15	1,253,783	-0.12(-0.73%)
Jul 05, 2016	16.17	16.27	16.12	16.27	936,651	+0.07(+0.42%)
Jul 01, 2016	16.11	16.20	16.20	16.20	965,887	+0.10(+0.63%)
Jun 30, 2016	15.98	16.17	15.93	16.10	1,225,274	+0.13(+0.80%)
Jun 29, 2016	15.85	16.04	15.79	15.97	715,103	+0.17(+1.07%)
Jun 28, 2016	15.66	15.89	15.60	15.80	1,087,462	+0.26(+1.69%)
Jun 27, 2016	15.85	15.89	15.52	15.54	871,510	-0.37(-2.34%)
Jun 24, 2016	15.99	16.19	15.75	15.91	1,977,574	-0.33(-2.04%)
Jun 23, 2016	16.28	16.35	16.21	16.24	769,413	+0.07(+0.42%)
Jun 22, 2016	16.28	16.30	16.12	16.17	1,288,839	-0.10(-0.62%)
Jun 21, 2016	16.26	16.39	16.18	16.28	725,730	+0.03(+0.21%)
Jun 20, 2016	16.34	16.44	16.22	16.24	678,263	+0.02(+0.10%)
Jun 17, 2016	16.12	16.24	16.08	16.23	942,447	+0.03(+0.16%)
Jun 16, 2016	16.13	16.24	16.08	16.20	627,634	+0.03(+0.21%)
Jun 15, 2016	16.08	16.28	16.07	16.17	649,182	+0.11(+0.69%)
Jun 14, 2016	16.24	16.27	16.06	16.06	670,740	-0.19(-1.15%)
Jun 13, 2016	16.37	16.54	16.23	16.24	930,799	-0.07(-0.44%)
Jun 10, 2016	16.37	16.48	16.30	16.31	1,311,270	-0.17(-1.02%)
Jun 09, 2016	16.23	16.50	16.19	16.48	1,135,964	+0.19(+1.19%)
Jun 08, 2016	16.01	16.34	16.00	16.29	838,393	+0.30(+1.90%)
Jun 07, 2016	15.78	16.07	15.72	15.99	886,039	+0.16(+1.01%)
Jun 06, 2016	16.15	16.18	15.79	15.83	1,227,154	-0.34(-2.09%)
Jun 03, 2016	16.26	16.33	16.06	16.16	796,205	+0.02(+0.10%)
Jun 02, 2016	16.16	16.20	15.93	16.15	1,018,514	+0.01(+0.05%)
Jun 01, 2016	15.96	16.17	15.90	16.14	1,245,555	+0.16(+1.00%)
May 31, 2016	16.20	16.21	15.95	15.98	2,245,751	-0.18(-1.10%)
May 27, 2016	15.97	16.15	16.15	16.15	1,746,374	+0.18(+1.11%)
May 26, 2016	16.02	16.08	15.92	15.98	1,177,076	-0.03(-0.21%)
May 25, 2016	15.98	16.03	15.86	16.01	926,604	+0.03(+0.21%)
May 24, 2016	15.95	16.11	15.72	15.98	1,656,553	+0.05(+0.32%)
May 23, 2016	15.93	15.94	15.85	15.93	875,393	+0.00(+0.00%)
May 20, 2016	15.90	15.96	15.83	15.93	784,266	+0.08(+0.53%)
May 19, 2016	15.83	15.92	15.74	15.84	1,245,063	-0.11(-0.69%)
May 18, 2016	16.20	16.22	15.80	15.95	797,929	-0.30(-1.87%)
May 17, 2016	16.33	16.43	16.18	16.26	711,800	-0.23(-1.38%)
May 16, 2016	16.28	16.59	16.26	16.48	958,634	+0.20(+1.24%)
May 13, 2016	16.43	16.43	16.23	16.28	972,683	-0.19(-1.13%)
May 12, 2016	16.29	16.49	16.18	16.47	913,925	+0.24(+1.45%)
May 11, 2016	16.46	16.49	16.23	16.23	3,502,042	-0.26(-1.59%)
May 10, 2016	16.61	16.67	16.42	16.49	1,488,609	-0.09(-0.56%)
May 09, 2016	16.40	16.67	16.36	16.58	2,222,708	+0.26(+1.60%)
May 06, 2016	16.05	16.36	16.05	16.32	1,911,583	+0.24(+1.47%)
May 05, 2016	16.10	16.20	16.09	16.09	864,004	-0.02(-0.10%)
May 04, 2016	15.90	16.19	15.79	16.10	1,095,225	+0.15(+0.95%)
May 03, 2016	15.83	15.99	15.76	15.95	1,362,766	+0.03(+0.21%)
May 02, 2016	15.65	15.97	15.64	15.92	892,998	+0.31(+2.00%)
Apr 29, 2016	15.72	15.85	15.49	15.61	1,266,729	-0.19(-1.17%)
Apr 28, 2016	15.81	15.84	15.66	15.79	1,028,547	+0.10(+0.64%)
Apr 27, 2016	15.58	15.72	15.52	15.69	1,175,842	+0.13(+0.87%)
Apr 26, 2016	15.63	15.76	15.49	15.56	1,275,672	-0.05(-0.32%)
Apr 25, 2016	15.42	15.61	15.27	15.61	707,217	+0.17(+1.09%)
Apr 22, 2016	15.13	15.47	15.13	15.44	1,409,474	+0.32(+2.12%)
Apr 21, 2016	15.02	15.43	15.00	15.12	1,668,746	+0.10(+0.67%)
Apr 20, 2016	15.45	15.47	15.02	15.02	1,171,910	-0.44(-2.84%)
Apr 19, 2016	15.45	15.47	15.34	15.45	1,227,205	+0.02(+0.11%)
Apr 18, 2016	15.43	15.45	15.24	15.44	758,083	+0.02(+0.11%)
Apr 15, 2016	15.16	15.46	15.16	15.42	1,058,067	+0.31(+2.06%)
Apr 14, 2016	15.10	15.18	15.03	15.11	962,306	+0.02(+0.11%)
Apr 13, 2016	15.13	15.22	15.05	15.09	1,112,943	-0.01(-0.06%)
Apr 12, 2016	15.06	15.22	14.98	15.10	1,181,005	+0.08(+0.50%)
Apr 11, 2016	15.20	15.28	15.00	15.02	1,440,960	-0.19(-1.27%)
Apr 08, 2016	14.97	15.31	14.97	15.22	1,533,281	+0.28(+1.86%)
Apr 07, 2016	14.97	15.02	14.87	14.94	1,276,464	-0.12(-0.78%)
Apr 06, 2016	14.90	15.12	14.86	15.06	1,023,459	+0.18(+1.19%)
Apr 05, 2016	14.82	14.95	14.76	14.88	1,241,379	+0.00(+0.00%)
Apr 04, 2016	14.88	15.16	14.83	14.88	1,140,881	+0.05(+0.34%)
Apr 01, 2016	14.70	14.86	14.59	14.83	1,206,659	+0.05(+0.34%)
Mar 31, 2016	14.76	14.91	14.74	14.78	1,220,750	+0.02(+0.11%)
Mar 30, 2016	14.91	14.93	14.76	14.76	1,054,037	-0.12(-0.79%)
Mar 29, 2016	14.57	14.88	14.54	14.88	615,478	+0.31(+2.14%)
Mar 28, 2016	14.64	14.64	14.52	14.57	682,611	+0.04(+0.29%)
Mar 24, 2016	14.46	14.53	14.53	14.53	633,956	+0.00(+0.00%)
Mar 23, 2016	14.70	14.78	14.53	14.53	575,531	-0.23(-1.54%)
Mar 22, 2016	14.61	14.78	14.55	14.75	630,757	+0.05(+0.34%)
Mar 21, 2016	14.74	14.86	14.63	14.70	1,094,647	-0.11(-0.74%)
Mar 18, 2016	14.53	14.88	14.53	14.81	2,086,164	+0.36(+2.51%)
Mar 17, 2016	14.32	14.51	14.21	14.45	713,921	+0.18(+1.24%)
Mar 16, 2016	14.13	14.32	14.13	14.27	611,041	+0.11(+0.77%)
Mar 15, 2016	13.96	14.18	13.96	14.16	753,383	+0.09(+0.66%)
Mar 14, 2016	14.04	14.20	13.88	14.07	1,173,883	+0.03(+0.21%)
Mar 11, 2016	13.71	14.04	13.68	14.04	958,515	+0.41(+3.02%)
Mar 10, 2016	13.77	13.79	13.48	13.63	915,038	-0.06(-0.43%)
Mar 09, 2016	13.45	13.71	13.43	13.69	1,899,126	+0.28(+2.06%)
Mar 08, 2016	13.53	13.55	13.39	13.41	658,063	-0.13(-0.93%)
Mar 07, 2016	13.59	13.61	13.48	13.54	835,023	-0.06(-0.43%)
Mar 04, 2016	13.70	13.70	13.43	13.60	1,187,637	-0.06(-0.43%)
Mar 03, 2016	13.64	13.76	13.61	13.66	905,105	+0.05(+0.37%)
Mar 02, 2016	13.58	13.64	13.44	13.61	1,129,558	+0.02(+0.12%)
Mar 01, 2016	13.25	13.59	13.25	13.59	635,903	+0.44(+3.32%)
Feb 29, 2016	13.35	13.35	13.10	13.15	1,344,993	-0.20(-1.51%)
Feb 26, 2016	13.25	13.44	13.16	13.35	1,114,874	+0.10(+0.76%)
Feb 25, 2016	13.18	13.30	13.17	13.25	455,946	+0.12(+0.89%)
Feb 24, 2016	12.88	13.17	12.84	13.14	1,409,808	+0.16(+1.23%)
Feb 23, 2016	13.13	13.32	12.93	12.98	1,456,602	-0.11(-0.83%)
Feb 22, 2016	12.93	13.29	12.93	13.09	1,008,408	+0.25(+1.96%)
Feb 19, 2016	12.83	12.97	12.82	12.83	555,756	+0.00(+0.00%)
Feb 18, 2016	12.75	12.92	12.63	12.83	697,915	+0.13(+0.99%)
Feb 17, 2016	12.76	12.94	12.70	12.71	893,153	+0.03(+0.27%)
Feb 16, 2016	12.57	12.78	12.56	12.67	897,138	+0.19(+1.55%)
Feb 12, 2016	12.41	12.48	12.48	12.48	1,128,109	+0.18(+1.43%)
Feb 11, 2016	12.37	12.47	12.23	12.31	2,724,459	-0.55(-4.24%)
Feb 10, 2016	12.68	12.96	12.64	12.85	879,905	+0.21(+1.66%)
Feb 09, 2016	12.81	12.91	12.60	12.64	803,952	-0.29(-2.27%)
Feb 08, 2016	13.35	13.40	12.80	12.93	1,078,548	-0.52(-3.86%)
Feb 05, 2016	13.56	13.58	13.40	13.45	1,273,074	-0.13(-0.99%)
Feb 04, 2016	13.41	13.66	13.32	13.59	919,244	+0.13(+0.94%)
Feb 03, 2016	13.56	13.60	13.39	13.46	1,223,427	-0.04(-0.31%)
Feb 02, 2016	13.83	13.84	13.50	13.51	1,265,633	-0.38(-2.72%)
Feb 01, 2016	13.87	13.98	13.77	13.88	1,199,313	+0.00(+0.00%)
Jan 29, 2016	13.54	13.93	13.48	13.88	2,272,345	+0.38(+2.79%)
Jan 28, 2016	14.11	14.19	13.48	13.51	1,675,871	-0.54(-3.82%)
Jan 27, 2016	14.19	14.26	13.96	14.04	1,640,427	-0.13(-0.95%)
Jan 26, 2016	14.08	14.28	14.04	14.18	1,263,320	+0.16(+1.14%)
Jan 25, 2016	14.02	14.16	13.88	14.02	1,159,454	-0.01(-0.06%)
Jan 22, 2016	13.94	14.06	13.82	14.03	1,551,461	+0.24(+1.77%)
Jan 21, 2016	13.98	14.03	13.73	13.78	1,925,849	-0.14(-1.02%)
Jan 20, 2016	14.25	14.31	13.79	13.92	2,159,238	-0.49(-3.38%)
Jan 19, 2016	14.50	14.59	14.31	14.41	1,264,225	-0.02(-0.12%)
Jan 15, 2016	14.26	14.43	14.43	14.43	1,416,246	-0.03(-0.23%)
Jan 14, 2016	14.51	14.59	14.29	14.46	852,077	-0.03(-0.17%)
Jan 13, 2016	14.69	14.83	14.43	14.49	1,208,019	-0.18(-1.20%)
Jan 12, 2016	14.81	14.89	14.56	14.66	1,634,240	-0.07(-0.46%)
Jan 11, 2016	14.62	14.78	14.60	14.73	1,086,656	+0.17(+1.15%)
Jan 08, 2016	14.74	14.81	14.53	14.56	949,249	-0.12(-0.80%)
Jan 07, 2016	14.82	14.95	14.68	14.68	867,296	-0.35(-2.34%)
Jan 06, 2016	14.83	15.10	14.82	15.03	1,628,822	+0.09(+0.62%)
Jan 05, 2016	14.89	14.99	14.76	14.94	5,040,716	+0.09(+0.62%)
Jan 04, 2016	14.96	14.97	14.68	14.85	1,146,667	-0.31(-2.05%)
Dec 31, 2015	15.15	15.16	15.16	15.16	946,668	+0.01(+0.06%)
Dec 30, 2015	15.25	15.28	15.12	15.15	1,154,833	-0.12(-0.77%)
Dec 29, 2015	15.22	15.34	15.18	15.27	2,392,938	+0.09(+0.61%)
Dec 28, 2015	15.02	15.21	14.98	15.17	993,251	+0.12(+0.78%)
Dec 24, 2015	15.02	15.06	15.06	15.06	562,803	+0.04(+0.28%)
Dec 23, 2015	15.03	15.08	14.95	15.02	972,156	+0.05(+0.34%)
Dec 22, 2015	15.17	15.25	14.92	14.96	1,306,640	-0.13(-0.83%)
Dec 21, 2015	15.17	15.23	15.01	15.09	917,196	-0.01(-0.06%)
Dec 18, 2015	15.32	15.35	15.02	15.10	1,482,728	-0.23(-1.48%)
Dec 17, 2015	15.22	15.37	15.15	15.33	1,492,359	+0.18(+1.16%)
Dec 16, 2015	15.01	15.25	14.99	15.15	939,819	+0.18(+1.23%)
Dec 15, 2015	14.81	15.02	14.78	14.96	1,429,738	+0.23(+1.59%)
Dec 14, 2015	14.78	14.90	14.63	14.73	1,167,327	-0.03(-0.17%)
Dec 11, 2015	14.96	15.01	14.72	14.76	1,321,451	-0.27(-1.81%)
Dec 10, 2015	15.08	15.14	15.03	15.03	1,129,732	-0.04(-0.28%)
Dec 09, 2015	15.06	15.17	15.00	15.07	1,124,924	-0.04(-0.28%)
Dec 08, 2015	15.09	15.19	15.00	15.11	672,458	-0.04(-0.28%)
Dec 07, 2015	15.21	15.29	15.09	15.15	1,040,231	-0.09(-0.60%)
Dec 04, 2015	14.95	15.26	14.95	15.24	854,762	+0.32(+2.12%)
Dec 03, 2015	15.15	15.27	14.92	14.93	1,012,180	-0.21(-1.38%)
Dec 02, 2015	15.45	15.45	15.07	15.14	4,057,860	-0.33(-2.16%)

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.