Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.62	17.75	17.48	17.64	908,484	+0.02(+0.11%)
Nov 27, 2015	17.97	18.00	17.61	17.62	287,496	-0.29(-1.62%)
Nov 25, 2015	17.68	17.91	17.91	17.91	798,900	+0.22(+1.24%)
Nov 24, 2015	17.63	17.78	17.50	17.69	1,445,859	-0.07(-0.39%)
Nov 23, 2015	17.41	17.79	17.41	17.76	2,265,523	+0.20(+1.14%)
Nov 20, 2015	18.09	18.20	17.46	17.56	2,642,847	-0.62(-3.41%)
Nov 19, 2015	18.08	18.27	17.79	18.18	1,833,967	+0.17(+0.94%)
Nov 18, 2015	17.91	18.44	17.84	18.01	4,269,672	+0.10(+0.56%)
Nov 17, 2015	17.61	18.02	17.56	17.91	3,275,796	+0.35(+1.99%)
Nov 16, 2015	17.28	17.59	16.91	17.56	1,851,629	+0.23(+1.33%)
Nov 13, 2015	17.35	17.43	17.15	17.33	1,753,473	-0.09(-0.52%)
Nov 12, 2015	17.44	17.54	17.24	17.42	1,335,586	+0.01(+0.06%)
Nov 11, 2015	17.77	17.77	17.30	17.41	2,014,861	-0.34(-1.92%)
Nov 10, 2015	17.90	17.92	17.40	17.75	1,898,046	-0.20(-1.11%)
Nov 09, 2015	18.43	18.54	17.80	17.95	1,888,069	-0.51(-2.76%)
Nov 06, 2015	17.66	18.47	17.66	18.46	3,629,434	+0.70(+3.94%)
Nov 05, 2015	17.81	18.10	17.61	17.76	2,370,672	-0.03(-0.17%)
Nov 04, 2015	17.54	17.90	17.33	17.79	2,876,010	+0.24(+1.37%)
Nov 03, 2015	17.48	17.70	17.13	17.55	5,077,125	+0.05(+0.29%)
Nov 02, 2015	18.02	18.03	17.20	17.50	4,936,343	-0.51(-2.83%)
Oct 30, 2015	18.90	18.90	17.85	18.01	4,646,740	-0.85(-4.51%)
Oct 29, 2015	22.50	22.50	18.61	18.86	9,102,075	-3.49(-15.62%)
Oct 28, 2015	22.12	22.54	22.05	22.35	2,173,712	+0.25(+1.13%)
Oct 27, 2015	21.98	22.25	21.86	22.10	3,480,999	+0.08(+0.36%)
Oct 26, 2015	21.38	22.04	21.30	22.02	1,789,401	+0.60(+2.80%)
Oct 23, 2015	21.04	21.61	20.93	21.42	1,278,562	+0.49(+2.34%)
Oct 22, 2015	20.87	21.05	20.55	20.93	1,580,270	+0.12(+0.58%)
Oct 21, 2015	20.98	21.04	20.62	20.81	1,056,900	-0.11(-0.53%)
Oct 20, 2015	21.11	21.28	20.90	20.92	915,431	-0.20(-0.95%)
Oct 19, 2015	20.99	21.25	20.70	21.12	1,112,291	+0.02(+0.09%)
Oct 16, 2015	21.22	21.24	20.93	21.10	730,612	+0.00(+0.00%)
Oct 15, 2015	20.59	21.18	20.52	21.10	877,669	+0.50(+2.43%)
Oct 14, 2015	20.92	21.01	20.43	20.60	1,028,954	-0.26(-1.25%)
Oct 13, 2015	20.82	21.04	20.78	20.86	1,700,445	-0.07(-0.33%)
Oct 12, 2015	20.99	20.99	20.74	20.93	1,706,602	-0.09(-0.43%)
Oct 09, 2015	21.17	21.34	20.96	21.02	1,736,302	-0.10(-0.47%)
Oct 08, 2015	20.70	21.16	20.61	21.12	1,414,295	+0.36(+1.73%)
Oct 07, 2015	20.61	20.98	20.48	20.76	1,813,015	+0.31(+1.52%)
Oct 06, 2015	20.87	20.93	19.92	20.45	3,287,423	-0.47(-2.25%)
Oct 05, 2015	21.16	21.50	20.73	20.92	3,155,894	-0.10(-0.48%)
Oct 02, 2015	20.80	21.02	20.18	21.02	1,644,658	+0.21(+1.01%)
Oct 01, 2015	20.42	21.00	20.42	20.81	3,531,668	+0.39(+1.91%)
Sep 30, 2015	20.34	20.49	20.20	20.42	2,397,874	+0.20(+0.99%)
Sep 29, 2015	20.20	20.29	19.90	20.22	3,054,583	+0.00(+0.00%)
Sep 28, 2015	21.35	21.35	20.14	20.22	2,284,781	-1.11(-5.20%)
Sep 25, 2015	21.75	21.78	21.16	21.33	1,312,609	-0.20(-0.93%)
Sep 24, 2015	21.63	21.67	20.97	21.53	1,298,442	-0.25(-1.15%)
Sep 23, 2015	21.74	21.91	21.68	21.78	751,015	+0.04(+0.18%)
Sep 22, 2015	21.80	21.91	21.50	21.74	624,674	-0.36(-1.63%)
Sep 21, 2015	22.01	22.32	21.90	22.10	847,901	+0.30(+1.38%)
Sep 18, 2015	22.10	22.32	21.70	21.80	2,376,173	-0.59(-2.64%)
Sep 17, 2015	22.24	22.77	22.24	22.39	1,245,334	+0.14(+0.63%)
Sep 16, 2015	21.85	22.26	21.85	22.25	858,238	+0.38(+1.74%)
Sep 15, 2015	21.82	21.98	21.77	21.87	756,395	+0.10(+0.46%)
Sep 14, 2015	21.92	21.98	21.51	21.77	885,992	-0.15(-0.68%)
Sep 11, 2015	21.80	21.92	21.58	21.92	1,415,876	+0.04(+0.18%)
Sep 10, 2015	21.51	21.98	21.44	21.88	1,055,395	+0.32(+1.48%)
Sep 09, 2015	21.54	21.83	21.44	21.56	1,228,764	+0.21(+0.98%)
Sep 08, 2015	21.24	21.49	21.16	21.35	993,369	+0.25(+1.18%)
Sep 04, 2015	21.33	21.10	21.10	21.10	788,600	-0.52(-2.41%)
Sep 03, 2015	21.48	21.87	21.46	21.62	1,128,646	+0.01(+0.05%)
Sep 02, 2015	21.76	21.78	21.18	21.61	1,333,011	+0.09(+0.42%)

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.