Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.93	19.94	19.86	19.87	772,787	+0.04(+0.20%)
Nov 27, 2015	19.86	19.87	19.83	19.84	243,076	+0.16(+0.80%)
Nov 25, 2015	19.65	19.68	19.68	19.68	419,772	+0.12(+0.60%)
Nov 24, 2015	19.39	19.59	19.39	19.56	2,185,130	-0.14(-0.72%)
Nov 23, 2015	19.76	19.82	19.65	19.70	574,109	-0.17(-0.83%)
Nov 20, 2015	20.02	20.04	19.87	19.87	467,904	-0.17(-0.83%)
Nov 19, 2015	20.06	20.12	19.99	20.03	458,935	+0.06(+0.28%)
Nov 18, 2015	19.87	20.02	19.80	19.98	873,227	+0.18(+0.92%)
Nov 17, 2015	19.89	19.95	19.76	19.80	1,215,934	+0.06(+0.28%)
Nov 16, 2015	19.47	19.74	19.47	19.74	974,385	+0.17(+0.89%)
Nov 13, 2015	19.55	19.65	19.44	19.57	864,030	-0.21(-1.08%)
Nov 12, 2015	19.82	19.94	19.78	19.78	1,137,123	-0.32(-1.57%)
Nov 11, 2015	20.21	20.21	20.07	20.10	515,717	+0.09(+0.47%)
Nov 10, 2015	19.87	20.02	19.84	20.00	920,315	-0.09(-0.43%)
Nov 09, 2015	20.16	20.19	19.99	20.09	827,814	-0.29(-1.43%)
Nov 06, 2015	20.33	20.40	20.21	20.38	922,760	-0.16(-0.77%)
Nov 05, 2015	20.59	20.64	20.47	20.54	652,546	+0.14(+0.70%)
Nov 04, 2015	20.54	20.55	20.35	20.40	905,218	-0.16(-0.77%)
Nov 03, 2015	20.41	20.59	20.35	20.55	745,497	-0.09(-0.42%)
Nov 02, 2015	20.63	20.66	20.54	20.64	442,362	+0.29(+1.43%)
Oct 30, 2015	20.41	20.51	20.35	20.35	834,561	+0.02(+0.08%)
Oct 29, 2015	20.20	20.36	20.19	20.33	651,532	-0.10(-0.50%)
Oct 28, 2015	20.46	20.61	20.20	20.43	1,058,637	+0.08(+0.39%)
Oct 27, 2015	20.40	20.41	20.32	20.36	555,348	-0.18(-0.88%)
Oct 26, 2015	20.55	20.59	20.48	20.54	487,618	-0.13(-0.65%)
Oct 23, 2015	20.62	20.70	20.55	20.67	788,032	+0.32(+1.55%)
Oct 22, 2015	20.29	20.47	20.27	20.36	935,246	+0.21(+1.02%)
Oct 21, 2015	20.29	20.31	20.12	20.15	759,172	-0.01(-0.04%)
Oct 20, 2015	20.12	20.20	20.11	20.16	471,178	-0.12(-0.58%)
Oct 19, 2015	20.24	20.28	20.17	20.28	405,331	-0.07(-0.35%)
Oct 16, 2015	20.32	20.36	20.24	20.35	507,686	-0.02(-0.12%)
Oct 15, 2015	20.18	20.40	20.17	20.37	1,159,096	+0.21(+1.02%)
Oct 14, 2015	20.12	20.23	20.07	20.17	1,307,429	+0.13(+0.67%)
Oct 13, 2015	19.96	20.15	19.95	20.03	812,566	-0.19(-0.94%)
Oct 12, 2015	20.21	20.27	20.18	20.22	245,918	-0.06(-0.31%)
Oct 09, 2015	20.30	20.33	20.21	20.29	2,111,049	+0.04(+0.19%)
Oct 08, 2015	19.94	20.26	19.94	20.25	647,442	+0.16(+0.79%)
Oct 07, 2015	20.10	20.14	19.89	20.09	599,717	+0.17(+0.87%)
Oct 06, 2015	19.84	20.02	19.83	19.91	515,496	+0.15(+0.76%)
Oct 05, 2015	19.67	19.78	19.63	19.76	735,837	+0.44(+2.29%)
Oct 02, 2015	18.89	19.32	18.86	19.32	865,844	+0.34(+1.79%)
Oct 01, 2015	19.02	19.05	18.78	18.98	1,111,782	-0.01(-0.04%)
Sep 30, 2015	19.01	19.04	18.81	18.99	1,357,614	+0.33(+1.78%)
Sep 29, 2015	18.55	18.68	18.49	18.66	1,115,964	+0.10(+0.55%)
Sep 28, 2015	18.67	18.71	18.54	18.56	911,322	-0.41(-2.16%)
Sep 25, 2015	19.09	19.14	18.86	18.97	1,699,436	+0.22(+1.18%)
Sep 24, 2015	18.65	18.84	18.53	18.75	1,572,722	-0.09(-0.50%)
Sep 23, 2015	18.94	18.95	18.75	18.84	845,988	-0.02(-0.08%)
Sep 22, 2015	18.85	18.90	18.68	18.86	605,498	-0.58(-2.96%)
Sep 21, 2015	19.54	19.55	19.34	19.43	512,926	-0.01(-0.04%)
Sep 18, 2015	19.48	19.64	19.41	19.44	1,115,274	-0.65(-3.26%)
Sep 17, 2015	19.87	20.28	19.87	20.10	2,247,674	+0.23(+1.15%)
Sep 16, 2015	19.78	19.89	19.73	19.87	752,704	+0.27(+1.37%)
Sep 15, 2015	19.49	19.64	19.43	19.60	1,250,821	+0.15(+0.77%)
Sep 14, 2015	19.46	19.48	19.34	19.45	680,019	-0.24(-1.20%)
Sep 11, 2015	19.52	19.69	19.50	19.69	502,193	-0.06(-0.32%)
Sep 10, 2015	19.54	19.80	19.51	19.75	3,522,571	+0.23(+1.17%)
Sep 09, 2015	19.91	19.91	19.49	19.52	1,231,892	-0.09(-0.48%)
Sep 08, 2015	19.55	19.64	19.45	19.61	661,433	+0.53(+2.77%)
Sep 04, 2015	19.08	19.09	19.09	19.09	1,115,972	-0.43(-2.18%)
Sep 03, 2015	19.59	19.72	19.45	19.51	1,317,662	-0.02(-0.08%)
Sep 02, 2015	19.54	19.55	19.33	19.53	1,098,149	+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.