Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.19	19.34	18.61	18.83	5,616,674	-0.25(-1.31%)
Nov 27, 2015	19.11	19.32	18.96	19.08	2,693,804	-0.26(-1.34%)
Nov 25, 2015	19.02	19.34	19.34	19.34	5,516,300	+0.14(+0.73%)
Nov 24, 2015	19.51	19.62	18.91	19.20	9,647,986	-0.18(-0.93%)
Nov 23, 2015	19.64	19.86	19.17	19.38	6,439,683	-0.50(-2.52%)
Nov 20, 2015	20.41	20.53	19.86	19.88	3,577,358	-0.62(-3.02%)
Nov 19, 2015	20.26	21.03	20.11	20.50	2,814,385	-0.37(-1.77%)
Nov 18, 2015	21.12	21.37	20.49	20.87	4,897,516	-0.13(-0.62%)
Nov 17, 2015	22.37	22.37	20.97	21.00	6,638,545	-1.56(-6.91%)
Nov 16, 2015	20.77	22.59	20.68	22.56	6,192,690	+1.82(+8.78%)
Nov 13, 2015	20.29	21.13	20.02	20.74	5,226,398	+0.41(+2.02%)
Nov 12, 2015	20.49	20.86	20.27	20.33	4,032,001	-0.55(-2.63%)
Nov 11, 2015	22.59	22.64	20.68	20.88	7,111,478	-1.76(-7.77%)
Nov 10, 2015	22.44	22.91	22.21	22.64	4,811,284	+0.07(+0.31%)
Nov 09, 2015	22.25	22.78	22.12	22.57	4,265,949	+0.27(+1.21%)
Nov 06, 2015	22.34	22.98	22.13	22.30	4,929,375	-0.34(-1.50%)
Nov 05, 2015	22.26	22.91	22.10	22.64	4,827,412	+0.22(+0.98%)
Nov 04, 2015	22.18	23.04	21.90	22.42	6,827,491	+0.38(+1.72%)
Nov 03, 2015	22.36	22.64	22.01	22.04	4,435,815	-0.25(-1.12%)
Nov 02, 2015	21.53	22.43	21.42	22.29	4,495,647	+0.58(+2.67%)
Oct 30, 2015	21.58	21.82	21.11	21.71	7,645,230	+0.18(+0.84%)
Oct 29, 2015	21.84	22.24	21.46	21.53	6,022,329	-0.29(-1.33%)
Oct 28, 2015	21.25	21.98	20.69	21.82	8,273,360	+0.68(+3.22%)
Oct 27, 2015	20.47	21.41	20.41	21.14	9,717,433	+0.31(+1.49%)
Oct 26, 2015	20.91	21.68	20.78	20.83	8,264,140	-0.27(-1.28%)
Oct 23, 2015	21.05	21.71	20.00	21.10	11,113,698	-0.99(-4.48%)
Oct 22, 2015	22.43	22.75	21.78	22.09	6,676,582	-0.25(-1.12%)
Oct 21, 2015	23.30	23.30	22.34	22.34	4,574,011	-1.10(-4.69%)
Oct 20, 2015	23.14	24.06	23.02	23.44	4,519,260	+0.33(+1.43%)
Oct 19, 2015	23.00	23.48	22.80	23.11	4,988,809	-0.10(-0.43%)
Oct 16, 2015	23.84	23.93	23.09	23.21	6,281,148	-0.51(-2.15%)
Oct 15, 2015	22.97	23.81	22.89	23.72	4,847,341	+0.78(+3.40%)
Oct 14, 2015	22.34	23.05	22.22	22.94	4,051,346	+0.59(+2.64%)
Oct 13, 2015	22.73	23.14	22.26	22.35	6,223,105	-0.58(-2.53%)
Oct 12, 2015	23.32	23.45	22.39	22.93	3,629,691	-0.31(-1.33%)
Oct 09, 2015	23.24	23.53	22.99	23.24	6,789,744	+0.09(+0.39%)
Oct 08, 2015	23.25	23.42	22.87	23.15	8,545,044	-0.10(-0.43%)
Oct 07, 2015	23.96	24.15	22.77	23.25	6,255,944	-0.25(-1.06%)
Oct 06, 2015	22.93	23.72	22.81	23.50	9,585,905	+0.60(+2.62%)
Oct 05, 2015	22.18	23.02	22.06	22.90	8,696,268	+0.98(+4.47%)
Oct 02, 2015	21.00	21.95	20.87	21.92	12,370,338	+0.70(+3.30%)
Oct 01, 2015	22.14	22.40	21.20	21.22	6,498,558	-0.64(-2.93%)
Sep 30, 2015	21.75	22.03	21.32	21.86	5,750,851	+0.32(+1.49%)
Sep 29, 2015	22.78	22.85	21.31	21.54	13,009,247	-1.16(-5.11%)
Sep 28, 2015	23.55	23.66	22.63	22.70	6,153,233	-1.12(-4.70%)
Sep 25, 2015	24.33	24.47	23.75	23.82	5,241,699	-0.30(-1.24%)
Sep 24, 2015	23.41	24.43	23.26	24.12	5,076,159	+0.54(+2.29%)
Sep 23, 2015	24.00	24.08	23.55	23.58	5,033,540	-0.34(-1.42%)
Sep 22, 2015	23.50	24.26	23.33	23.92	6,325,456	+0.01(+0.04%)
Sep 21, 2015	23.73	24.20	23.55	23.91	4,406,101	+0.42(+1.79%)
Sep 18, 2015	23.30	24.06	23.30	23.49	8,619,944	-0.21(-0.89%)
Sep 17, 2015	23.67	24.27	23.57	23.70	6,100,942	-0.02(-0.08%)
Sep 16, 2015	22.89	23.75	22.74	23.72	3,954,886	+0.95(+4.17%)
Sep 15, 2015	22.34	22.86	22.28	22.77	2,963,679	+0.51(+2.29%)
Sep 14, 2015	22.99	23.02	22.04	22.26	4,553,308	-0.89(-3.84%)
Sep 11, 2015	22.58	23.33	22.50	23.15	4,824,777	+0.10(+0.43%)
Sep 10, 2015	22.56	23.20	22.37	23.05	4,828,996	+0.55(+2.44%)
Sep 09, 2015	23.00	23.42	22.44	22.50	5,279,814	-0.35(-1.53%)
Sep 08, 2015	23.10	23.32	22.33	22.85	6,323,234	+0.07(+0.31%)
Sep 04, 2015	23.10	22.78	22.78	22.78	5,001,000	-0.63(-2.69%)
Sep 03, 2015	23.39	24.17	23.14	23.41	7,409,478	+0.09(+0.39%)
Sep 02, 2015	23.34	23.56	22.51	23.32	3,958,893	+0.29(+1.26%)

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.