Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.95	19.96	19.88	19.90	771,998	+0.04(+0.20%)
Nov 27, 2015	19.88	19.90	19.85	19.86	242,828	+0.16(+0.80%)
Nov 25, 2015	19.67	19.70	19.70	19.70	419,344	+0.12(+0.60%)
Nov 24, 2015	19.41	19.61	19.41	19.58	2,182,899	-0.14(-0.72%)
Nov 23, 2015	19.78	19.84	19.67	19.72	573,522	-0.17(-0.83%)
Nov 20, 2015	20.05	20.06	19.89	19.89	467,427	-0.17(-0.83%)
Nov 19, 2015	20.08	20.14	20.01	20.05	458,466	+0.06(+0.28%)
Nov 18, 2015	19.89	20.05	19.82	20.00	872,336	+0.18(+0.92%)
Nov 17, 2015	19.91	19.97	19.78	19.82	1,214,692	+0.06(+0.28%)
Nov 16, 2015	19.49	19.76	19.49	19.76	973,390	+0.17(+0.89%)
Nov 13, 2015	19.57	19.67	19.46	19.59	863,147	-0.21(-1.08%)
Nov 12, 2015	19.84	19.96	19.80	19.80	1,135,961	-0.32(-1.57%)
Nov 11, 2015	20.23	20.23	20.09	20.12	515,190	+0.09(+0.47%)
Nov 10, 2015	19.89	20.04	19.86	20.02	919,375	-0.09(-0.43%)
Nov 09, 2015	20.18	20.21	20.01	20.11	826,969	-0.29(-1.43%)
Nov 06, 2015	20.35	20.42	20.23	20.40	921,817	-0.16(-0.77%)
Nov 05, 2015	20.61	20.66	20.50	20.56	651,880	+0.14(+0.70%)
Nov 04, 2015	20.56	20.57	20.37	20.42	904,294	-0.16(-0.77%)
Nov 03, 2015	20.43	20.61	20.37	20.57	744,736	-0.09(-0.42%)
Nov 02, 2015	20.65	20.68	20.56	20.66	441,910	+0.29(+1.43%)
Oct 30, 2015	20.43	20.53	20.37	20.37	833,708	+0.02(+0.08%)
Oct 29, 2015	20.22	20.38	20.21	20.35	650,867	-0.10(-0.50%)
Oct 28, 2015	20.48	20.63	20.22	20.46	1,057,556	+0.08(+0.39%)
Oct 27, 2015	20.42	20.43	20.34	20.38	554,781	-0.18(-0.88%)
Oct 26, 2015	20.57	20.61	20.50	20.56	487,120	-0.13(-0.65%)
Oct 23, 2015	20.64	20.72	20.57	20.69	787,227	+0.32(+1.55%)
Oct 22, 2015	20.31	20.50	20.29	20.38	934,291	+0.21(+1.02%)
Oct 21, 2015	20.31	20.33	20.14	20.17	758,397	-0.01(-0.04%)
Oct 20, 2015	20.14	20.22	20.13	20.18	470,697	-0.12(-0.58%)
Oct 19, 2015	20.26	20.30	20.20	20.30	404,917	-0.07(-0.35%)
Oct 16, 2015	20.35	20.38	20.26	20.37	507,168	-0.02(-0.12%)
Oct 15, 2015	20.20	20.42	20.20	20.39	1,157,912	+0.21(+1.02%)
Oct 14, 2015	20.14	20.25	20.09	20.19	1,306,093	+0.13(+0.67%)
Oct 13, 2015	19.98	20.17	19.97	20.05	811,736	-0.19(-0.94%)
Oct 12, 2015	20.23	20.29	20.20	20.24	245,667	-0.06(-0.31%)
Oct 09, 2015	20.32	20.35	20.23	20.31	2,108,893	+0.04(+0.19%)
Oct 08, 2015	19.96	20.28	19.96	20.27	646,781	+0.16(+0.79%)
Oct 07, 2015	20.12	20.16	19.91	20.11	599,105	+0.17(+0.87%)
Oct 06, 2015	19.86	20.04	19.85	19.93	514,970	+0.15(+0.76%)
Oct 05, 2015	19.69	19.80	19.65	19.78	735,085	+0.44(+2.29%)
Oct 02, 2015	18.91	19.34	18.88	19.34	864,960	+0.34(+1.79%)
Oct 01, 2015	19.04	19.07	18.80	19.00	1,110,646	-0.01(-0.04%)
Sep 30, 2015	19.03	19.06	18.83	19.01	1,356,227	+0.33(+1.78%)
Sep 29, 2015	18.57	18.69	18.51	18.68	1,114,825	+0.10(+0.55%)
Sep 28, 2015	18.69	18.73	18.56	18.58	910,392	-0.41(-2.16%)
Sep 25, 2015	19.11	19.16	18.88	18.99	1,697,700	+0.22(+1.18%)
Sep 24, 2015	18.67	18.86	18.54	18.77	1,571,116	-0.09(-0.50%)
Sep 23, 2015	18.96	18.97	18.77	18.86	845,124	-0.02(-0.08%)
Sep 22, 2015	18.87	18.92	18.70	18.88	604,879	-0.58(-2.96%)
Sep 21, 2015	19.56	19.57	19.36	19.45	512,402	-0.01(-0.04%)
Sep 18, 2015	19.50	19.66	19.43	19.46	1,114,135	-0.66(-3.26%)
Sep 17, 2015	19.89	20.30	19.89	20.12	2,245,379	+0.23(+1.15%)
Sep 16, 2015	19.80	19.91	19.75	19.89	751,935	+0.27(+1.37%)
Sep 15, 2015	19.51	19.66	19.45	19.62	1,249,544	+0.15(+0.77%)
Sep 14, 2015	19.48	19.50	19.36	19.47	679,324	-0.24(-1.20%)
Sep 11, 2015	19.54	19.71	19.52	19.71	501,681	-0.06(-0.32%)
Sep 10, 2015	19.56	19.82	19.53	19.77	3,518,974	+0.23(+1.17%)
Sep 09, 2015	19.93	19.93	19.51	19.54	1,230,634	-0.09(-0.48%)
Sep 08, 2015	19.57	19.66	19.47	19.63	660,758	+0.53(+2.77%)
Sep 04, 2015	19.10	19.11	19.11	19.11	1,114,832	-0.43(-2.18%)
Sep 03, 2015	19.61	19.74	19.47	19.53	1,316,316	-0.02(-0.08%)
Sep 02, 2015	19.56	19.57	19.35	19.55	1,097,028	+0.26(+1.35%)

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.