Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	16.06	16.08	15.47	15.58	1,452,463	-0.51(-3.19%)
Nov 27, 2015	16.44	16.45	15.95	16.09	294,087	-0.33(-1.98%)
Nov 25, 2015	16.20	16.42	16.42	16.42	439,493	+0.27(+1.70%)
Nov 24, 2015	15.85	16.20	15.80	16.14	548,375	+0.22(+1.40%)
Nov 23, 2015	15.78	16.09	15.68	15.92	561,992	+0.15(+0.92%)
Nov 20, 2015	15.58	16.07	15.57	15.78	707,987	+0.34(+2.22%)
Nov 19, 2015	15.48	15.55	15.30	15.43	619,736	-0.08(-0.50%)
Nov 18, 2015	14.89	15.56	14.87	15.51	984,103	+0.63(+4.20%)
Nov 17, 2015	15.39	15.39	14.78	14.88	1,186,771	-0.51(-3.28%)
Nov 16, 2015	15.51	15.60	15.06	15.39	1,689,046	-0.16(-1.05%)
Nov 13, 2015	16.03	16.12	15.43	15.55	1,182,734	-0.64(-3.97%)
Nov 12, 2015	16.16	16.39	16.10	16.20	1,796,073	-0.09(-0.53%)
Nov 11, 2015	16.58	16.64	15.96	16.28	1,313,893	-0.33(-2.01%)
Nov 10, 2015	16.21	16.63	16.18	16.61	1,086,674	+0.33(+2.05%)
Nov 09, 2015	16.41	16.44	16.14	16.28	849,802	-0.19(-1.14%)
Nov 06, 2015	16.46	16.53	16.26	16.47	687,007	-0.05(-0.31%)
Nov 05, 2015	16.53	16.65	16.34	16.52	718,817	-0.04(-0.26%)
Nov 04, 2015	16.67	16.86	16.38	16.56	1,777,609	-0.27(-1.58%)
Nov 03, 2015	16.31	16.97	16.31	16.83	1,702,493	+0.59(+3.64%)
Nov 02, 2015	15.90	16.32	15.87	16.24	1,377,458	+0.33(+2.10%)
Oct 30, 2015	15.93	16.03	15.74	15.90	1,325,364	+0.03(+0.22%)
Oct 29, 2015	15.84	15.92	15.75	15.87	1,313,769	+0.01(+0.05%)
Oct 28, 2015	15.57	15.92	15.49	15.86	1,929,345	+0.31(+1.98%)
Oct 27, 2015	15.56	15.68	15.47	15.55	1,221,640	-0.09(-0.60%)
Oct 26, 2015	15.74	15.79	15.51	15.65	1,517,787	-0.11(-0.71%)
Oct 23, 2015	15.46	15.92	15.18	15.76	4,434,222	+0.39(+2.56%)
Oct 22, 2015	15.70	15.85	15.26	15.36	8,196,674	-0.20(-1.27%)
Oct 21, 2015	16.49	16.50	15.42	15.56	4,521,459	-1.27(-7.53%)
Oct 20, 2015	16.70	18.10	16.62	16.83	5,435,161	-0.51(-2.96%)
Oct 19, 2015	17.27	17.45	17.07	17.34	2,797,794	-0.04(-0.25%)
Oct 16, 2015	17.51	17.51	17.26	17.39	1,426,262	-0.06(-0.34%)
Oct 15, 2015	17.40	17.47	17.16	17.45	1,770,948	+0.04(+0.25%)
Oct 14, 2015	17.28	17.42	16.75	17.40	4,137,427	+0.04(+0.25%)
Oct 13, 2015	17.86	18.02	17.33	17.36	2,713,865	-0.57(-3.15%)
Oct 12, 2015	18.17	18.23	17.88	17.93	1,997,747	-0.19(-1.04%)
Oct 09, 2015	18.45	18.54	18.06	18.11	1,803,293	-0.39(-2.13%)
Oct 08, 2015	18.61	18.76	18.38	18.51	2,222,776	-0.09(-0.51%)
Oct 07, 2015	18.66	18.74	18.23	18.60	1,326,014	-0.09(-0.50%)
Oct 06, 2015	19.01	19.02	18.64	18.70	853,744	-0.41(-2.15%)
Oct 05, 2015	18.93	19.20	18.83	19.11	783,969	+0.32(+1.69%)
Oct 02, 2015	18.22	18.80	18.11	18.79	990,077	+0.35(+1.90%)
Oct 01, 2015	18.48	18.52	18.12	18.44	1,138,418	-0.09(-0.51%)
Sep 30, 2015	18.64	18.64	18.17	18.53	1,221,616	+0.08(+0.42%)
Sep 29, 2015	18.74	18.89	18.34	18.46	1,106,707	-0.13(-0.69%)
Sep 28, 2015	19.20	19.29	18.45	18.58	964,948	-0.72(-3.72%)
Sep 25, 2015	19.68	19.71	19.25	19.30	937,597	-0.09(-0.48%)
Sep 24, 2015	19.40	19.57	19.28	19.40	1,159,377	-0.20(-1.05%)
Sep 23, 2015	19.97	19.98	19.45	19.60	1,172,248	-0.01(-0.04%)
Sep 22, 2015	19.17	19.64	19.11	19.61	1,930,052	+0.17(+0.88%)
Sep 21, 2015	19.92	19.96	19.43	19.44	1,869,493	-0.32(-1.60%)
Sep 18, 2015	20.70	20.92	19.70	19.75	2,660,264	-1.38(-6.51%)
Sep 17, 2015	21.92	22.10	20.94	21.13	4,493,023	-2.14(-9.18%)
Sep 16, 2015	22.86	23.27	22.62	23.27	866,181	+0.49(+2.14%)
Sep 15, 2015	22.47	22.79	22.28	22.78	544,564	+0.35(+1.56%)
Sep 14, 2015	22.59	22.65	22.33	22.43	604,263	-0.03(-0.15%)
Sep 11, 2015	22.39	22.48	22.01	22.46	557,720	-0.04(-0.19%)
Sep 10, 2015	22.66	22.81	22.35	22.50	604,186	-0.20(-0.87%)
Sep 09, 2015	23.55	23.55	22.67	22.70	457,187	-0.61(-2.64%)
Sep 08, 2015	23.62	23.62	23.11	23.32	662,716	+0.08(+0.33%)
Sep 04, 2015	23.15	23.24	23.24	23.24	807,303	-0.23(-0.98%)
Sep 03, 2015	23.11	23.56	23.00	23.47	1,196,577	+0.48(+2.08%)
Sep 02, 2015	22.99	23.03	22.58	22.99	578,617	+0.32(+1.39%)

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.