Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.05	16.15	15.86	16.02	1,315,561	+0.03(+0.22%)
Oct 29, 2015	15.96	16.04	15.87	15.99	1,304,052	+0.01(+0.05%)
Oct 28, 2015	15.69	16.04	15.61	15.98	1,915,075	+0.31(+1.98%)
Oct 27, 2015	15.68	15.80	15.58	15.67	1,212,604	-0.10(-0.60%)
Oct 26, 2015	15.86	15.91	15.62	15.76	1,506,561	-0.11(-0.71%)
Oct 23, 2015	15.57	16.04	15.29	15.88	4,401,425	+0.40(+2.56%)
Oct 22, 2015	15.82	15.97	15.38	15.48	8,136,048	-0.20(-1.27%)
Oct 21, 2015	16.61	16.63	15.53	15.68	4,488,016	-1.28(-7.53%)
Oct 20, 2015	16.82	18.23	16.75	16.95	5,394,960	-0.52(-2.96%)
Oct 19, 2015	17.40	17.58	17.20	17.47	2,777,100	-0.04(-0.25%)
Oct 16, 2015	17.64	17.64	17.39	17.52	1,415,712	-0.06(-0.34%)
Oct 15, 2015	17.53	17.60	17.29	17.58	1,757,849	+0.04(+0.25%)
Oct 14, 2015	17.41	17.55	16.87	17.53	4,106,825	+0.04(+0.25%)
Oct 13, 2015	17.99	18.15	17.46	17.49	2,693,792	-0.57(-3.15%)
Oct 12, 2015	18.31	18.37	18.01	18.06	1,982,971	-0.19(-1.04%)
Oct 09, 2015	18.59	18.68	18.20	18.25	1,789,955	-0.40(-2.13%)
Oct 08, 2015	18.75	18.90	18.52	18.65	2,206,336	-0.09(-0.51%)
Oct 07, 2015	18.80	18.88	18.36	18.74	1,316,206	-0.09(-0.50%)
Oct 06, 2015	19.15	19.16	18.78	18.84	847,429	-0.41(-2.15%)
Oct 05, 2015	19.07	19.34	18.97	19.25	778,171	+0.32(+1.69%)
Oct 02, 2015	18.35	18.94	18.25	18.93	982,754	+0.35(+1.90%)
Oct 01, 2015	18.62	18.65	18.26	18.58	1,129,997	-0.09(-0.51%)
Sep 30, 2015	18.77	18.77	18.31	18.67	1,212,580	+0.08(+0.42%)
Sep 29, 2015	18.88	19.03	18.48	18.59	1,098,522	-0.13(-0.69%)
Sep 28, 2015	19.34	19.43	18.59	18.72	957,811	-0.72(-3.72%)
Sep 25, 2015	19.82	19.86	19.39	19.45	930,662	-0.09(-0.48%)
Sep 24, 2015	19.54	19.71	19.42	19.54	1,150,802	-0.21(-1.05%)
Sep 23, 2015	20.12	20.13	19.59	19.75	1,163,577	-0.01(-0.04%)
Sep 22, 2015	19.32	19.78	19.26	19.76	1,915,776	+0.17(+0.88%)
Sep 21, 2015	20.07	20.11	19.58	19.58	1,855,666	-0.32(-1.60%)
Sep 18, 2015	20.86	21.08	19.85	19.90	2,640,587	-1.39(-6.51%)
Sep 17, 2015	22.08	22.27	21.10	21.29	4,459,791	-2.15(-9.18%)
Sep 16, 2015	23.03	23.44	22.78	23.44	859,775	+0.49(+2.14%)
Sep 15, 2015	22.64	22.96	22.45	22.95	540,536	+0.35(+1.56%)
Sep 14, 2015	22.76	22.82	22.50	22.60	599,793	-0.03(-0.15%)
Sep 11, 2015	22.55	22.65	22.17	22.63	553,595	-0.04(-0.19%)
Sep 10, 2015	22.83	22.98	22.52	22.67	599,718	-0.20(-0.87%)
Sep 09, 2015	23.72	23.72	22.84	22.87	453,806	-0.62(-2.64%)
Sep 08, 2015	23.80	23.80	23.28	23.49	657,814	+0.08(+0.33%)
Sep 04, 2015	23.33	23.41	23.41	23.41	801,331	-0.23(-0.98%)
Sep 03, 2015	23.28	23.74	23.17	23.64	1,187,727	+0.48(+2.08%)
Sep 02, 2015	23.16	23.21	22.75	23.16	574,338	+0.32(+1.39%)
Sep 01, 2015	22.49	23.16	22.49	22.84	922,606	-0.34(-1.48%)
Aug 31, 2015	22.97	23.43	22.91	23.19	659,780	+0.10(+0.45%)
Aug 28, 2015	23.12	23.40	22.90	23.09	751,122	-0.04(-0.19%)
Aug 27, 2015	22.53	23.16	22.22	23.13	1,390,580	+0.83(+3.74%)
Aug 26, 2015	22.01	22.34	21.55	22.29	788,293	+0.76(+3.52%)
Aug 25, 2015	22.69	22.69	21.49	21.54	1,147,100	-0.51(-2.30%)
Aug 24, 2015	21.92	22.82	21.83	22.04	1,300,193	-1.09(-4.72%)
Aug 21, 2015	23.29	23.53	22.90	23.14	1,566,017	-0.57(-2.40%)
Aug 20, 2015	24.41	24.41	23.68	23.71	760,284	-0.92(-3.74%)
Aug 19, 2015	24.82	24.87	24.59	24.63	927,086	-0.34(-1.38%)
Aug 18, 2015	25.13	25.26	24.92	24.97	453,240	-0.15(-0.58%)
Aug 17, 2015	24.95	25.16	24.76	25.12	394,567	+0.08(+0.31%)
Aug 14, 2015	24.79	25.10	24.67	25.04	550,329	+0.24(+0.97%)
Aug 13, 2015	24.65	25.00	24.56	24.80	621,484	+0.18(+0.73%)
Aug 12, 2015	24.73	24.83	24.08	24.62	994,146	-0.30(-1.21%)
Aug 11, 2015	24.94	25.12	24.71	24.92	1,011,027	-0.25(-0.99%)
Aug 10, 2015	24.57	25.76	24.51	25.17	1,406,354	+0.99(+4.09%)
Aug 07, 2015	23.99	24.38	23.98	24.18	935,524	+0.03(+0.11%)
Aug 06, 2015	24.34	24.51	23.90	24.15	810,115	-0.17(-0.71%)
Aug 05, 2015	24.51	24.70	24.16	24.32	659,975	-0.08(-0.32%)
Aug 04, 2015	24.56	24.81	24.38	24.40	465,143	-0.15(-0.63%)

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.