Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.36	17.55	16.96	17.18	589,331	-0.39(-2.24%)
Nov 27, 2015	17.81	17.81	17.57	17.57	67,716	-0.02(-0.11%)
Nov 25, 2015	17.79	17.59	17.59	17.59	206,711	-0.22(-1.22%)
Nov 24, 2015	17.75	17.89	17.65	17.81	164,252	+0.00(+0.00%)
Nov 23, 2015	17.73	17.95	17.61	17.81	138,012	-0.12(-0.66%)
Nov 20, 2015	18.44	18.46	17.87	17.93	496,702	-0.81(-4.32%)
Nov 19, 2015	18.62	18.86	18.52	18.74	511,676	+0.08(+0.42%)
Nov 18, 2015	18.40	18.89	18.40	18.66	570,557	+0.26(+1.39%)
Nov 17, 2015	18.34	18.52	18.09	18.40	687,154	+0.02(+0.11%)
Nov 16, 2015	18.03	18.38	17.89	18.38	183,078	+0.28(+1.53%)
Nov 13, 2015	18.28	18.30	17.95	18.11	551,165	-0.30(-1.61%)
Nov 12, 2015	18.50	18.54	18.28	18.40	283,348	-0.30(-1.58%)
Nov 11, 2015	18.76	18.84	18.58	18.70	106,996	-0.08(-0.42%)
Nov 10, 2015	18.70	18.89	18.60	18.78	212,162	-0.12(-0.63%)
Nov 09, 2015	19.29	19.33	18.84	18.89	346,137	-0.20(-1.03%)
Nov 06, 2015	19.41	19.43	18.89	19.09	336,126	-0.39(-2.02%)
Nov 05, 2015	20.00	20.00	19.49	19.49	438,718	-0.93(-4.54%)
Nov 04, 2015	20.67	20.87	20.31	20.41	252,929	-1.03(-4.78%)
Nov 03, 2015	21.01	21.68	20.99	21.44	118,541	-0.06(-0.28%)
Nov 02, 2015	21.10	21.51	20.91	21.50	225,288	+0.79(+3.81%)
Oct 30, 2015	20.41	20.71	20.26	20.71	175,290	-0.14(-0.66%)
Oct 29, 2015	20.99	20.99	20.57	20.85	91,639	-0.24(-1.12%)
Oct 28, 2015	21.26	21.38	20.97	21.08	103,736	-0.10(-0.47%)
Oct 27, 2015	21.22	21.42	21.06	21.18	110,215	+0.12(+0.56%)
Oct 26, 2015	21.02	21.14	20.81	21.06	99,474	-0.10(-0.47%)
Oct 23, 2015	21.08	21.18	20.89	21.16	161,957	-0.34(-1.56%)
Oct 22, 2015	21.10	21.64	20.81	21.50	412,780	+0.14(+0.65%)
Oct 21, 2015	20.83	21.46	20.83	21.36	715,677	+0.63(+3.04%)
Oct 20, 2015	20.49	20.75	20.49	20.73	212,295	+0.32(+1.55%)
Oct 19, 2015	20.33	20.68	20.33	20.41	85,046	-0.24(-1.15%)
Oct 16, 2015	20.55	20.75	20.55	20.65	334,750	-0.14(-0.66%)
Oct 15, 2015	20.65	20.85	20.39	20.79	345,224	+0.95(+4.77%)
Oct 14, 2015	20.06	20.22	19.74	19.84	76,483	-0.20(-0.98%)
Oct 13, 2015	20.22	20.28	19.94	20.04	236,369	-0.20(-0.98%)
Oct 12, 2015	20.41	20.51	20.14	20.24	128,190	-0.10(-0.48%)
Oct 09, 2015	20.20	20.45	20.12	20.33	131,009	-0.12(-0.58%)
Oct 08, 2015	20.02	20.55	19.82	20.45	248,823	+0.32(+1.57%)
Oct 07, 2015	20.02	20.22	19.88	20.14	185,794	+0.26(+1.29%)
Oct 06, 2015	19.55	20.01	19.55	19.88	318,204	+0.39(+2.02%)
Oct 05, 2015	19.13	19.62	19.13	19.49	211,495	+0.69(+3.67%)
Oct 02, 2015	18.38	18.88	18.18	18.80	161,559	+0.45(+2.47%)
Oct 01, 2015	18.40	18.64	18.03	18.34	174,684	-0.61(-3.23%)
Sep 30, 2015	18.88	18.97	18.36	18.95	155,009	+0.49(+2.67%)
Sep 29, 2015	18.44	18.62	18.42	18.46	138,127	+0.08(+0.43%)
Sep 28, 2015	18.97	19.01	18.36	18.38	294,194	-0.81(-4.21%)
Sep 25, 2015	19.41	19.51	19.03	19.19	160,250	-0.02(-0.10%)
Sep 24, 2015	19.31	19.31	18.89	19.21	113,591	+0.06(+0.31%)
Sep 23, 2015	19.33	19.49	19.13	19.15	119,378	-0.32(-1.62%)
Sep 22, 2015	19.72	19.76	19.33	19.47	203,654	-0.57(-2.85%)
Sep 21, 2015	20.69	20.69	20.04	20.04	314,554	-0.79(-3.79%)
Sep 18, 2015	20.33	21.19	20.24	20.83	389,697	+0.39(+1.93%)
Sep 17, 2015	20.37	20.77	20.37	20.43	217,861	-0.30(-1.43%)
Sep 16, 2015	20.16	20.85	20.16	20.73	354,422	+0.63(+3.14%)
Sep 15, 2015	19.86	20.12	19.82	20.10	179,576	+0.06(+0.30%)
Sep 14, 2015	19.64	20.08	19.35	20.04	420,305	-0.02(-0.10%)
Sep 11, 2015	19.72	20.18	19.61	20.06	207,332	+0.18(+0.89%)
Sep 10, 2015	19.39	19.88	19.15	19.88	248,300	+0.97(+5.11%)
Sep 09, 2015	19.66	19.66	18.86	18.91	201,348	-0.69(-3.52%)
Sep 08, 2015	19.13	19.66	19.13	19.60	445,348	+1.18(+6.42%)
Sep 04, 2015	18.68	18.42	18.42	18.42	278,505	-0.26(-1.37%)
Sep 03, 2015	18.82	18.97	18.60	18.68	277,300	+0.14(+0.74%)
Sep 02, 2015	17.85	18.56	17.85	18.54	216,407	+0.73(+4.10%)

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.