Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.05	19.23	18.96	18.98	1,117,867	-0.04(-0.19%)
Nov 27, 2015	18.78	19.10	18.70	19.02	416,072	+0.14(+0.76%)
Nov 25, 2015	18.88	18.87	18.87	18.87	435,738	-0.06(-0.31%)
Nov 24, 2015	18.63	19.07	18.46	18.93	1,098,649	+0.28(+1.51%)
Nov 23, 2015	18.16	18.66	17.99	18.65	1,210,622	+0.52(+2.87%)
Nov 20, 2015	17.83	18.18	17.72	18.13	1,018,425	+0.36(+2.01%)
Nov 19, 2015	17.53	17.94	17.31	17.77	608,000	+0.24(+1.38%)
Nov 18, 2015	17.20	17.59	17.18	17.53	695,893	+0.40(+2.34%)
Nov 17, 2015	16.71	17.19	16.60	17.13	964,966	+0.36(+2.16%)
Nov 16, 2015	16.64	16.87	16.39	16.77	898,380	+0.08(+0.48%)
Nov 13, 2015	16.60	16.81	16.30	16.69	1,107,681	+0.07(+0.43%)
Nov 12, 2015	17.02	17.34	16.57	16.61	1,193,336	-0.55(-3.20%)
Nov 11, 2015	17.59	17.75	17.15	17.16	1,368,645	-0.47(-2.66%)
Nov 10, 2015	17.80	17.91	17.53	17.63	1,053,143	-0.24(-1.36%)
Nov 09, 2015	17.93	18.12	17.64	17.88	969,827	-0.05(-0.27%)
Nov 06, 2015	18.08	18.25	17.85	17.92	1,020,769	-0.26(-1.44%)
Nov 05, 2015	18.16	18.38	17.97	18.18	801,348	-0.01(-0.04%)
Nov 04, 2015	18.44	18.54	18.09	18.19	1,230,903	-0.23(-1.24%)
Nov 03, 2015	17.79	18.52	17.71	18.42	737,773	+0.51(+2.85%)
Nov 02, 2015	17.41	18.07	17.34	17.91	751,614	+0.43(+2.45%)
Oct 30, 2015	17.18	17.54	17.01	17.48	1,282,405	+0.32(+1.86%)
Oct 29, 2015	16.12	17.28	16.12	17.16	1,122,238	+0.47(+2.80%)
Oct 28, 2015	16.36	16.70	16.22	16.69	828,394	+0.40(+2.44%)
Oct 27, 2015	16.21	16.42	16.02	16.30	634,584	-0.02(-0.14%)
Oct 26, 2015	16.45	16.59	16.28	16.32	572,314	-0.15(-0.91%)
Oct 23, 2015	16.33	16.47	16.09	16.47	558,807	+0.33(+2.07%)
Oct 22, 2015	16.38	16.38	15.90	16.14	775,010	-0.02(-0.12%)
Oct 21, 2015	16.38	16.38	15.86	16.16	804,799	-0.21(-1.30%)
Oct 20, 2015	16.47	16.50	16.19	16.37	903,950	-0.18(-1.09%)
Oct 19, 2015	17.20	17.20	16.43	16.55	768,204	-0.67(-3.90%)
Oct 16, 2015	17.04	17.22	16.95	17.22	905,041	+0.20(+1.15%)
Oct 15, 2015	16.69	17.10	16.39	17.03	678,520	+0.37(+2.22%)
Oct 14, 2015	16.82	16.94	16.62	16.66	526,540	-0.17(-1.03%)
Oct 13, 2015	16.81	17.00	16.67	16.83	1,085,800	-0.11(-0.63%)
Oct 12, 2015	16.85	16.97	16.57	16.93	639,114	+0.15(+0.89%)
Oct 09, 2015	17.26	17.36	16.47	16.79	1,111,162	-0.44(-2.58%)
Oct 08, 2015	16.93	17.39	16.93	17.23	789,929	+0.20(+1.18%)
Oct 07, 2015	17.32	17.39	16.79	17.03	827,653	+0.02(+0.12%)
Oct 06, 2015	17.12	17.37	16.86	17.01	1,012,599	-0.08(-0.46%)
Oct 05, 2015	16.90	17.16	16.74	17.09	978,107	+0.41(+2.45%)
Oct 02, 2015	16.32	16.79	16.15	16.68	706,878	+0.12(+0.71%)
Oct 01, 2015	16.19	16.71	16.15	16.56	1,062,600	+0.42(+2.61%)
Sep 30, 2015	15.46	16.15	15.46	16.14	1,044,202	+0.87(+5.69%)
Sep 29, 2015	15.58	15.89	15.20	15.27	710,255	-0.14(-0.92%)
Sep 28, 2015	16.02	16.31	15.24	15.41	524,872	-0.78(-4.81%)
Sep 25, 2015	16.33	16.34	16.02	16.19	713,566	-0.02(-0.15%)
Sep 24, 2015	16.04	16.24	15.83	16.22	458,260	+0.08(+0.51%)
Sep 23, 2015	16.27	16.61	15.90	16.13	607,816	-0.02(-0.12%)
Sep 22, 2015	15.66	16.18	15.54	16.15	604,942	+0.32(+2.01%)
Sep 21, 2015	15.98	16.22	15.81	15.83	647,497	-0.10(-0.62%)
Sep 18, 2015	15.82	16.33	15.81	15.93	1,517,962	-0.25(-1.53%)
Sep 17, 2015	16.21	16.53	15.90	16.18	521,957	+0.01(+0.05%)
Sep 16, 2015	16.01	16.19	15.77	16.17	765,574	+0.26(+1.63%)
Sep 15, 2015	15.56	16.00	15.51	15.91	685,705	+0.41(+2.64%)
Sep 14, 2015	15.96	16.02	15.38	15.50	646,945	-0.46(-2.88%)
Sep 11, 2015	15.79	15.96	15.66	15.96	634,793	+0.14(+0.89%)
Sep 10, 2015	15.63	15.94	15.37	15.82	512,997	+0.25(+1.62%)
Sep 09, 2015	15.79	16.11	15.53	15.57	708,538	-0.15(-0.97%)
Sep 08, 2015	15.73	15.73	15.02	15.72	631,807	+0.52(+3.41%)
Sep 04, 2015	15.14	15.20	15.20	15.20	597,928	-0.21(-1.38%)
Sep 03, 2015	15.32	15.71	15.30	15.42	604,388	+0.09(+0.59%)
Sep 02, 2015	15.34	15.50	14.81	15.33	668,392	+0.20(+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.