Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.62	17.62	17.36	17.42	3,761,094	-0.16(-0.92%)
Nov 27, 2015	17.67	17.70	17.53	17.58	2,456,204	-0.08(-0.46%)
Nov 25, 2015	17.44	17.66	17.66	17.66	4,391,661	+0.21(+1.23%)
Nov 24, 2015	17.04	17.52	17.00	17.44	4,760,599	+0.23(+1.35%)
Nov 23, 2015	17.10	17.40	17.08	17.21	3,829,109	+0.04(+0.26%)
Nov 20, 2015	17.14	17.31	16.99	17.17	3,188,113	+0.11(+0.63%)
Nov 19, 2015	16.91	17.16	16.88	17.06	3,831,111	+0.10(+0.58%)
Nov 18, 2015	16.42	16.98	16.42	16.96	5,859,709	+0.50(+3.04%)
Nov 17, 2015	16.50	16.72	16.39	16.46	4,837,705	-0.03(-0.16%)
Nov 16, 2015	15.80	16.53	15.78	16.49	6,942,057	+0.65(+4.12%)
Nov 13, 2015	16.04	16.18	15.80	15.83	4,022,003	-0.19(-1.17%)
Nov 12, 2015	16.28	16.30	15.94	16.02	4,692,675	-0.46(-2.77%)
Nov 11, 2015	16.29	16.53	16.15	16.48	6,265,191	+0.21(+1.32%)
Nov 10, 2015	15.70	16.29	15.66	16.26	10,206,701	+0.56(+3.59%)
Nov 09, 2015	16.03	16.03	15.46	15.70	6,734,987	-0.31(-1.95%)
Nov 06, 2015	16.08	16.26	15.87	16.01	6,508,191	-0.21(-1.32%)
Nov 05, 2015	16.40	16.45	15.99	16.23	10,404,656	-0.17(-1.04%)
Nov 04, 2015	16.53	16.66	16.33	16.40	6,235,094	-0.11(-0.65%)
Nov 03, 2015	16.38	16.70	16.19	16.51	6,257,862	+0.06(+0.38%)
Nov 02, 2015	16.38	16.54	16.31	16.44	5,285,110	+0.05(+0.33%)
Oct 30, 2015	16.02	16.47	15.95	16.39	6,737,767	+0.33(+2.06%)
Oct 29, 2015	16.33	16.37	15.89	16.06	5,867,463	-0.41(-2.50%)
Oct 28, 2015	16.17	16.56	16.06	16.47	6,285,419	+0.34(+2.11%)
Oct 27, 2015	16.17	16.23	15.98	16.13	9,656,582	-0.13(-0.77%)
Oct 26, 2015	16.40	16.61	16.08	16.25	9,891,075	-0.14(-0.87%)
Oct 23, 2015	16.27	16.48	15.74	16.40	16,518,485	+0.16(+0.99%)
Oct 22, 2015	16.55	16.76	15.66	16.24	25,340,286	-1.15(-6.63%)
Oct 21, 2015	17.46	17.53	17.20	17.39	5,272,806	+0.03(+0.15%)
Oct 20, 2015	17.10	17.58	17.03	17.36	6,407,270	+0.27(+1.57%)
Oct 19, 2015	17.04	17.13	16.92	17.10	7,320,697	+0.03(+0.16%)
Oct 16, 2015	17.10	17.31	16.92	17.07	8,411,726	-0.01(-0.05%)
Oct 15, 2015	16.97	17.12	16.68	17.08	7,718,751	+0.19(+1.11%)
Oct 14, 2015	17.39	17.47	16.66	16.89	11,715,303	-0.55(-3.13%)
Oct 13, 2015	17.56	17.86	17.35	17.43	11,238,284	-0.54(-2.99%)
Oct 12, 2015	18.01	18.06	17.70	17.97	3,391,560	-0.02(-0.10%)
Oct 09, 2015	18.04	18.12	17.81	17.99	4,623,129	-0.08(-0.44%)
Oct 08, 2015	17.84	18.10	17.70	18.07	5,927,260	+0.19(+1.05%)
Oct 07, 2015	17.66	17.90	17.59	17.88	6,463,523	+0.34(+1.94%)
Oct 06, 2015	17.92	17.93	17.48	17.54	3,571,178	-0.32(-1.80%)
Oct 05, 2015	17.18	17.88	17.18	17.86	4,353,896	+0.75(+4.39%)
Oct 02, 2015	16.88	17.16	16.64	17.11	6,302,730	+0.02(+0.10%)
Oct 01, 2015	16.87	17.11	16.63	17.10	5,817,294	+0.22(+1.33%)
Sep 30, 2015	16.93	17.05	16.59	16.87	5,561,962	+0.13(+0.80%)
Sep 29, 2015	17.02	17.25	16.57	16.74	6,768,681	-0.28(-1.63%)
Sep 28, 2015	17.77	17.83	16.73	17.01	6,259,462	-0.83(-4.66%)
Sep 25, 2015	17.86	18.18	17.74	17.85	4,128,104	+0.13(+0.71%)
Sep 24, 2015	17.22	17.77	17.04	17.72	6,095,587	+0.25(+1.43%)
Sep 23, 2015	17.52	17.77	17.43	17.47	4,436,798	-0.10(-0.56%)
Sep 22, 2015	17.88	17.92	17.28	17.57	8,944,904	-0.53(-2.92%)
Sep 21, 2015	18.53	18.72	18.01	18.10	4,486,230	-0.25(-1.36%)
Sep 18, 2015	18.46	18.75	18.28	18.35	8,585,677	-0.38(-2.05%)
Sep 17, 2015	18.58	19.15	18.48	18.73	7,072,753	+0.20(+1.06%)
Sep 16, 2015	18.46	18.56	18.22	18.54	6,091,085	+0.08(+0.43%)
Sep 15, 2015	18.61	18.61	18.34	18.46	4,830,131	-0.06(-0.34%)
Sep 14, 2015	18.65	18.70	18.40	18.52	3,340,450	-0.14(-0.76%)
Sep 11, 2015	18.34	18.66	18.20	18.66	5,143,896	+0.40(+2.20%)
Sep 10, 2015	18.07	18.30	17.85	18.26	4,890,126	-0.09(-0.49%)
Sep 09, 2015	18.75	18.80	18.25	18.35	5,117,563	-0.20(-1.06%)
Sep 08, 2015	18.30	18.58	18.18	18.54	6,314,819	+0.52(+2.87%)
Sep 04, 2015	18.14	18.03	18.03	18.03	3,509,141	-0.45(-2.46%)
Sep 03, 2015	18.27	18.59	18.22	18.48	6,698,141	+0.36(+1.97%)
Sep 02, 2015	17.91	18.13	17.61	18.13	5,770,648	+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.