MOAT returned -5.1% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $25.87 | $26.06 | $25.82 | $25.82 | 234,864 |
December 30 2015 | $26.09 | $26.13 | $25.96 | $25.96 | 294,540 |
December 29 2015 | $25.98 | $26.15 | $25.91 | $26.12 | 200,756 |
December 28 2015 | $25.84 | $25.89 | $25.71 | $25.83 | 98,423 |
December 24 2015 | $25.88 | $26.02 | $25.88 | $25.95 | 105,297 |
December 23 2015 | $25.69 | $25.97 | $25.69 | $25.92 | 63,917 |
December 22 2015 | $25.32 | $25.60 | $25.31 | $25.55 | 97,250 |
December 21 2015 | $25.17 | $25.22 | $25.07 | $25.21 | 244,474 |
December 18 2015 | $25.29 | $25.29 | $25.00 | $25.00 | 199,510 |
December 17 2015 | $25.96 | $25.96 | $25.38 | $25.40 | 85,980 |
December 16 2015 | $25.79 | $26.00 | $25.61 | $25.99 | 67,703 |
December 15 2015 | $25.51 | $25.78 | $25.51 | $25.62 | 118,859 |
December 14 2015 | $25.49 | $25.54 | $25.13 | $25.32 | 116,814 |
December 11 2015 | $25.75 | $25.77 | $25.41 | $25.48 | 61,199 |
December 10 2015 | $26.03 | $26.16 | $25.92 | $25.94 | 64,214 |
December 09 2015 | $26.09 | $26.37 | $25.86 | $25.97 | 80,322 |
December 08 2015 | $26.39 | $26.48 | $26.17 | $26.17 | 69,616 |
December 07 2015 | $26.81 | $26.85 | $26.50 | $26.65 | 70,059 |
December 04 2015 | $26.48 | $26.86 | $26.39 | $26.83 | 462,605 |
December 03 2015 | $26.89 | $26.89 | $26.40 | $26.55 | 441,549 |
December 02 2015 | $27.13 | $27.19 | $26.78 | $26.80 | 56,002 |
December 01 2015 | $26.88 | $27.12 | $26.88 | $27.12 | 44,875 |
November 30 2015 | $26.77 | $26.91 | $26.77 | $26.82 | 62,381 |
November 27 2015 | $26.81 | $26.81 | $26.69 | $26.75 | 21,252 |
November 25 2015 | $26.80 | $26.89 | $26.78 | $26.84 | 781,987 |
