Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.90	23.96	23.60	23.71	3,303,439	-0.10(-0.43%)
Nov 27, 2015	23.74	23.82	23.34	23.81	964,545	+0.12(+0.50%)
Nov 25, 2015	23.71	23.69	23.69	23.69	1,372,703	-0.01(-0.03%)
Nov 24, 2015	23.52	23.78	23.37	23.70	2,033,261	+0.06(+0.27%)
Nov 23, 2015	23.68	23.89	23.59	23.64	1,813,739	-0.05(-0.20%)
Nov 20, 2015	23.73	23.89	23.57	23.68	2,644,610	+0.00(+0.00%)
Nov 19, 2015	23.78	23.90	23.56	23.68	1,875,790	-0.23(-0.96%)
Nov 18, 2015	23.69	23.94	23.38	23.91	3,645,080	+0.37(+1.58%)
Nov 17, 2015	23.54	23.87	23.41	23.54	2,516,482	+0.09(+0.37%)
Nov 16, 2015	23.22	23.47	22.98	23.45	3,172,297	+0.17(+0.75%)
Nov 13, 2015	23.40	23.62	23.11	23.28	3,723,309	-0.23(-0.97%)
Nov 12, 2015	23.83	23.98	23.50	23.51	2,578,278	-0.56(-2.33%)
Nov 11, 2015	24.34	24.53	23.98	24.07	2,436,664	-0.24(-0.97%)
Nov 10, 2015	24.03	24.31	23.85	24.31	2,584,158	+0.19(+0.79%)
Nov 09, 2015	24.46	24.46	23.91	24.12	2,574,810	-0.12(-0.49%)
Nov 06, 2015	24.02	24.62	23.99	24.24	4,478,080	+0.77(+3.30%)
Nov 05, 2015	23.00	23.59	22.94	23.46	3,839,650	+0.47(+2.06%)
Nov 04, 2015	22.98	23.13	22.81	22.99	2,359,645	+0.11(+0.48%)
Nov 03, 2015	22.98	23.15	22.85	22.88	3,057,340	-0.18(-0.79%)
Nov 02, 2015	22.85	23.14	22.72	23.06	2,466,511	+0.34(+1.49%)
Oct 30, 2015	23.31	23.37	22.63	22.72	3,514,066	-0.56(-2.41%)
Oct 29, 2015	23.22	23.48	23.11	23.28	3,008,240	+0.08(+0.34%)
Oct 28, 2015	22.25	23.22	22.16	23.20	2,954,492	+1.04(+4.70%)
Oct 27, 2015	22.30	22.46	22.02	22.16	1,991,003	-0.34(-1.51%)
Oct 26, 2015	22.58	22.66	22.22	22.50	2,597,397	-0.08(-0.35%)
Oct 23, 2015	22.24	22.59	22.13	22.58	4,069,814	+0.54(+2.44%)
Oct 22, 2015	21.82	22.40	21.82	22.04	2,634,120	+0.31(+1.42%)
Oct 21, 2015	22.49	22.51	21.72	21.73	2,932,742	-0.66(-2.96%)
Oct 20, 2015	21.98	22.60	21.94	22.40	3,681,420	+0.36(+1.65%)
Oct 19, 2015	22.09	22.31	21.98	22.03	3,134,778	-0.20(-0.89%)
Oct 16, 2015	22.41	22.52	22.05	22.23	2,207,352	-0.07(-0.32%)
Oct 15, 2015	22.20	22.32	22.00	22.30	2,298,018	+0.35(+1.58%)
Oct 14, 2015	22.52	22.52	21.80	21.95	3,537,395	-0.54(-2.42%)
Oct 13, 2015	22.38	22.61	22.33	22.50	2,586,790	+0.02(+0.07%)
Oct 12, 2015	22.32	22.50	22.21	22.48	1,157,129	+0.13(+0.56%)
Oct 09, 2015	22.69	22.87	22.21	22.36	2,521,561	-0.36(-1.56%)
Oct 08, 2015	22.55	22.88	22.41	22.71	2,754,062	+0.03(+0.14%)
Oct 07, 2015	22.36	22.81	22.28	22.68	3,834,662	+0.47(+2.10%)
Oct 06, 2015	21.91	22.24	21.80	22.21	2,777,835	+0.21(+0.97%)
Oct 05, 2015	21.71	22.09	21.53	22.00	2,437,400	+0.43(+1.98%)
Oct 02, 2015	21.16	21.57	20.71	21.57	4,198,807	-0.17(-0.76%)
Oct 01, 2015	21.81	21.88	21.47	21.74	3,540,027	-0.01(-0.04%)
Sep 30, 2015	21.82	21.95	21.44	21.75	4,450,219	+0.13(+0.58%)
Sep 29, 2015	21.66	21.91	21.46	21.62	3,746,090	+0.04(+0.16%)
Sep 28, 2015	22.07	22.24	21.42	21.59	4,212,749	-0.68(-3.03%)
Sep 25, 2015	22.13	22.43	22.10	22.26	4,011,409	+0.45(+2.06%)
Sep 24, 2015	21.43	21.85	21.42	21.81	2,197,725	+0.06(+0.29%)
Sep 23, 2015	21.75	21.98	21.60	21.75	1,802,107	-0.02(-0.07%)
Sep 22, 2015	21.41	21.81	21.41	21.76	2,645,853	-0.22(-1.01%)
Sep 21, 2015	21.76	22.21	21.69	21.98	3,069,779	+0.29(+1.35%)
Sep 18, 2015	21.90	21.95	21.44	21.69	6,550,230	-0.55(-2.48%)
Sep 17, 2015	23.03	23.23	22.18	22.25	5,454,178	-0.78(-3.40%)
Sep 16, 2015	23.11	23.11	22.70	23.03	3,968,065	+0.32(+1.43%)
Sep 15, 2015	22.41	22.81	22.17	22.70	3,115,856	+0.41(+1.84%)
Sep 14, 2015	22.36	22.55	22.18	22.29	3,690,419	-0.09(-0.39%)
Sep 11, 2015	22.06	22.47	22.06	22.38	2,428,927	-0.18(-0.80%)
Sep 10, 2015	22.28	22.72	22.11	22.56	2,592,837	+0.21(+0.92%)
Sep 09, 2015	22.91	22.97	22.31	22.36	2,407,781	-0.29(-1.29%)
Sep 08, 2015	22.57	22.66	22.28	22.65	1,817,551	+0.53(+2.39%)
Sep 04, 2015	22.05	22.12	22.12	22.12	3,276,031	-0.40(-1.79%)
Sep 03, 2015	22.32	22.74	22.24	22.52	3,313,777	+0.25(+1.13%)
Sep 02, 2015	22.20	22.33	21.81	22.27	3,474,927	+0.43(+1.95%)

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.