Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.56	17.56	17.30	17.36	3,774,286	-0.16(-0.92%)
Nov 27, 2015	17.61	17.64	17.47	17.52	2,464,819	-0.08(-0.46%)
Nov 25, 2015	17.38	17.60	17.60	17.60	4,407,064	+0.21(+1.23%)
Nov 24, 2015	16.98	17.46	16.94	17.38	4,777,296	+0.23(+1.35%)
Nov 23, 2015	17.04	17.34	17.02	17.15	3,842,539	+0.04(+0.26%)
Nov 20, 2015	17.08	17.25	16.93	17.11	3,199,295	+0.11(+0.63%)
Nov 19, 2015	16.85	17.10	16.82	17.00	3,844,548	+0.10(+0.58%)
Nov 18, 2015	16.36	16.92	16.36	16.90	5,880,261	+0.50(+3.04%)
Nov 17, 2015	16.44	16.66	16.34	16.40	4,854,673	-0.03(-0.16%)
Nov 16, 2015	15.74	16.47	15.73	16.43	6,966,405	+0.65(+4.12%)
Nov 13, 2015	15.98	16.13	15.74	15.78	4,036,110	-0.19(-1.17%)
Nov 12, 2015	16.22	16.24	15.89	15.97	4,709,134	-0.45(-2.77%)
Nov 11, 2015	16.23	16.47	16.09	16.42	6,287,166	+0.21(+1.32%)
Nov 10, 2015	15.65	16.23	15.61	16.21	10,242,500	+0.56(+3.59%)
Nov 09, 2015	15.98	15.98	15.40	15.65	6,758,609	-0.31(-1.95%)
Nov 06, 2015	16.02	16.21	15.81	15.96	6,531,018	-0.21(-1.32%)
Nov 05, 2015	16.34	16.39	15.93	16.17	10,441,149	-0.17(-1.04%)
Nov 04, 2015	16.47	16.60	16.27	16.34	6,256,963	-0.11(-0.65%)
Nov 03, 2015	16.32	16.64	16.14	16.45	6,279,811	+0.06(+0.38%)
Nov 02, 2015	16.32	16.48	16.25	16.39	5,303,647	+0.05(+0.33%)
Oct 30, 2015	15.97	16.41	15.90	16.33	6,761,399	+0.33(+2.06%)
Oct 29, 2015	16.27	16.31	15.83	16.00	5,888,043	-0.41(-2.50%)
Oct 28, 2015	16.12	16.50	16.00	16.41	6,307,465	+0.34(+2.11%)
Oct 27, 2015	16.12	16.17	15.92	16.07	9,690,452	-0.12(-0.77%)
Oct 26, 2015	16.34	16.55	16.03	16.20	9,925,767	-0.14(-0.87%)
Oct 23, 2015	16.22	16.42	15.69	16.34	16,576,422	+0.16(+0.99%)
Oct 22, 2015	16.49	16.71	15.61	16.18	25,429,164	-1.15(-6.63%)
Oct 21, 2015	17.40	17.47	17.14	17.33	5,291,300	+0.03(+0.15%)
Oct 20, 2015	17.04	17.52	16.97	17.30	6,429,742	+0.27(+1.57%)
Oct 19, 2015	16.98	17.07	16.86	17.04	7,346,374	+0.03(+0.16%)
Oct 16, 2015	17.04	17.25	16.86	17.01	8,441,229	-0.01(-0.05%)
Oct 15, 2015	16.91	17.06	16.62	17.02	7,745,823	+0.19(+1.11%)
Oct 14, 2015	17.33	17.41	16.60	16.83	11,756,393	-0.54(-3.13%)
Oct 13, 2015	17.50	17.80	17.29	17.37	11,277,701	-0.53(-2.99%)
Oct 12, 2015	17.94	18.00	17.64	17.91	3,403,455	-0.02(-0.10%)
Oct 09, 2015	17.98	18.06	17.75	17.93	4,639,344	-0.08(-0.45%)
Oct 08, 2015	17.77	18.04	17.64	18.01	5,948,050	+0.19(+1.05%)
Oct 07, 2015	17.60	17.84	17.53	17.82	6,486,193	+0.34(+1.94%)
Oct 06, 2015	17.86	17.86	17.42	17.48	3,583,703	-0.32(-1.80%)
Oct 05, 2015	17.12	17.82	17.12	17.80	4,369,167	+0.75(+4.39%)
Oct 02, 2015	16.82	17.10	16.58	17.05	6,324,836	+0.02(+0.10%)
Oct 01, 2015	16.81	17.05	16.57	17.04	5,837,698	+0.22(+1.32%)
Sep 30, 2015	16.88	16.99	16.54	16.81	5,581,470	+0.13(+0.80%)
Sep 29, 2015	16.96	17.19	16.51	16.68	6,792,421	-0.28(-1.63%)
Sep 28, 2015	17.71	17.77	16.67	16.96	6,281,417	-0.83(-4.66%)
Sep 25, 2015	17.80	18.11	17.68	17.78	4,142,583	+0.12(+0.71%)
Sep 24, 2015	17.16	17.70	16.98	17.66	6,116,966	+0.25(+1.43%)
Sep 23, 2015	17.46	17.70	17.37	17.41	4,452,359	-0.10(-0.56%)
Sep 22, 2015	17.82	17.86	17.22	17.51	8,976,278	-0.53(-2.92%)
Sep 21, 2015	18.47	18.66	17.94	18.03	4,501,965	-0.25(-1.36%)
Sep 18, 2015	18.40	18.69	18.21	18.28	8,615,791	-0.38(-2.05%)
Sep 17, 2015	18.52	19.08	18.41	18.67	7,097,560	+0.20(+1.06%)
Sep 16, 2015	18.39	18.50	18.16	18.47	6,112,449	+0.08(+0.43%)
Sep 15, 2015	18.54	18.54	18.28	18.39	4,847,072	-0.06(-0.34%)
Sep 14, 2015	18.59	18.64	18.34	18.45	3,352,166	-0.14(-0.76%)
Sep 11, 2015	18.28	18.59	18.13	18.59	5,161,937	+0.40(+2.20%)
Sep 10, 2015	18.01	18.23	17.79	18.20	4,907,278	-0.09(-0.49%)
Sep 09, 2015	18.68	18.74	18.18	18.28	5,135,512	-0.20(-1.06%)
Sep 08, 2015	18.24	18.52	18.12	18.48	6,336,967	+0.51(+2.87%)
Sep 04, 2015	18.08	17.96	17.96	17.96	3,521,448	-0.45(-2.46%)
Sep 03, 2015	18.20	18.52	18.16	18.42	6,721,634	+0.36(+1.97%)
Sep 02, 2015	17.85	18.06	17.55	18.06	5,790,888	+0.40(+2.26%)

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.