Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.41	20.64	20.29	20.35	5,930,961	-0.02(-0.10%)
Nov 27, 2015	20.21	20.41	20.12	20.37	747,614	+0.21(+1.04%)
Nov 25, 2015	20.12	20.16	20.16	20.16	1,117,000	+0.07(+0.35%)
Nov 24, 2015	19.87	20.18	19.76	20.09	5,280,705	+0.14(+0.70%)
Nov 23, 2015	19.99	20.11	19.90	19.95	1,280,729	-0.05(-0.25%)
Nov 20, 2015	19.80	20.02	19.75	20.00	1,900,154	+0.29(+1.47%)
Nov 19, 2015	19.69	19.86	19.62	19.71	2,333,646	+0.05(+0.25%)
Nov 18, 2015	19.54	19.67	19.36	19.66	1,562,003	+0.17(+0.87%)
Nov 17, 2015	19.45	19.61	19.08	19.49	1,879,739	+0.04(+0.21%)
Nov 16, 2015	19.07	19.46	19.07	19.45	1,722,248	+0.35(+1.83%)
Nov 13, 2015	19.29	19.42	19.10	19.10	2,399,929	-0.18(-0.93%)
Nov 12, 2015	19.43	19.54	19.25	19.28	3,056,043	-0.62(-3.12%)
Nov 11, 2015	20.02	20.07	19.87	19.90	3,629,221	-0.05(-0.25%)
Nov 10, 2015	19.77	19.98	19.73	19.95	2,871,575	+0.15(+0.76%)
Nov 09, 2015	19.74	20.05	19.49	19.80	2,588,121	-0.51(-2.51%)
Nov 06, 2015	20.74	20.79	20.16	20.31	2,328,367	-0.72(-3.42%)
Nov 05, 2015	20.88	21.05	20.79	21.03	1,230,534	+0.16(+0.77%)
Nov 04, 2015	21.01	21.07	20.82	20.87	1,330,317	-0.09(-0.43%)
Nov 03, 2015	21.05	21.07	20.84	20.96	1,460,633	-0.18(-0.85%)
Nov 02, 2015	20.74	21.14	20.69	21.14	1,911,538	+0.44(+2.13%)
Oct 30, 2015	20.94	21.02	20.70	20.70	2,280,058	-0.24(-1.15%)
Oct 29, 2015	20.96	21.07	20.56	20.94	1,787,196	-0.12(-0.57%)
Oct 28, 2015	20.86	21.06	20.53	21.06	2,443,915	+0.22(+1.06%)
Oct 27, 2015	20.94	21.03	20.72	20.84	1,835,018	-0.12(-0.57%)
Oct 26, 2015	20.98	21.00	20.75	20.96	1,472,736	+0.00(+0.00%)
Oct 23, 2015	21.11	21.20	20.81	20.96	1,747,152	-0.09(-0.43%)
Oct 22, 2015	20.95	21.23	20.86	21.05	3,408,982	+0.18(+0.86%)
Oct 21, 2015	21.06	21.15	20.54	20.87	2,522,876	-0.15(-0.71%)
Oct 20, 2015	20.97	21.13	20.88	21.02	5,214,031	-0.03(-0.14%)
Oct 19, 2015	20.63	21.05	20.58	21.05	2,127,925	+0.37(+1.79%)
Oct 16, 2015	20.63	20.83	20.58	20.68	1,876,827	+0.11(+0.53%)
Oct 15, 2015	20.44	20.68	20.32	20.57	2,838,094	+0.20(+0.98%)
Oct 14, 2015	20.72	20.72	20.24	20.37	2,455,202	-0.32(-1.55%)
Oct 13, 2015	20.84	20.97	20.63	20.69	2,438,036	-0.26(-1.24%)
Oct 12, 2015	20.69	21.04	20.16	20.95	3,019,210	+0.29(+1.40%)
Oct 09, 2015	20.54	20.72	20.47	20.66	2,533,039	+0.11(+0.54%)
Oct 08, 2015	20.35	20.60	20.24	20.55	1,892,690	+0.18(+0.88%)
Oct 07, 2015	19.92	20.38	19.92	20.37	2,414,817	+0.48(+2.41%)
Oct 06, 2015	19.94	20.17	19.82	19.89	1,444,743	-0.05(-0.25%)
Oct 05, 2015	19.59	19.98	19.50	19.94	2,007,289	+0.46(+2.36%)
Oct 02, 2015	19.10	19.48	18.84	19.48	1,924,346	+0.28(+1.46%)
Oct 01, 2015	19.07	19.30	18.97	19.20	1,643,840	+0.15(+0.79%)
Sep 30, 2015	19.26	19.29	18.94	19.05	2,555,474	-0.07(-0.37%)
Sep 29, 2015	18.91	19.29	18.81	19.12	2,500,162	+0.26(+1.38%)
Sep 28, 2015	19.02	19.16	18.69	18.86	2,009,493	-0.28(-1.46%)
Sep 25, 2015	19.07	19.41	18.91	19.14	3,244,824	+0.17(+0.90%)
Sep 24, 2015	18.94	19.06	18.44	18.97	2,522,964	-0.02(-0.11%)
Sep 23, 2015	18.82	19.07	18.74	18.99	1,169,575	+0.21(+1.12%)
Sep 22, 2015	18.86	19.14	18.70	18.78	1,838,635	-0.37(-1.93%)
Sep 21, 2015	18.97	19.32	18.97	19.15	1,657,389	+0.20(+1.06%)
Sep 18, 2015	18.64	19.22	18.64	18.95	3,603,593	-0.05(-0.26%)
Sep 17, 2015	18.80	19.38	18.68	19.00	2,713,343	+0.21(+1.12%)
Sep 16, 2015	18.57	18.84	18.52	18.79	2,289,643	+0.26(+1.40%)
Sep 15, 2015	18.34	18.55	18.18	18.53	2,232,481	+0.20(+1.09%)
Sep 14, 2015	18.36	18.39	18.20	18.33	1,682,617	+0.02(+0.11%)
Sep 11, 2015	17.95	18.32	17.93	18.31	2,027,557	+0.30(+1.67%)
Sep 10, 2015	17.76	18.23	17.76	18.01	1,976,208	+0.21(+1.18%)
Sep 09, 2015	18.31	18.34	17.78	17.80	1,668,009	-0.23(-1.28%)
Sep 08, 2015	18.01	18.11	17.92	18.03	1,475,847	+0.27(+1.52%)
Sep 04, 2015	18.10	17.76	17.76	17.76	1,820,800	-0.54(-2.95%)
Sep 03, 2015	18.22	18.39	17.81	18.30	1,962,490	+0.16(+0.88%)
Sep 02, 2015	18.00	18.21	17.87	18.14	2,428,871	+0.32(+1.80%)

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.