Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.87	20.04	19.86	19.98	2,942,058	+0.16(+0.81%)
Nov 27, 2015	19.88	19.91	19.79	19.82	1,685,987	-0.09(-0.45%)
Nov 26, 2015	19.90	19.95	19.86	19.91	480,381	+0.04(+0.20%)
Nov 25, 2015	19.91	19.99	19.82	19.87	1,230,745	-0.01(-0.05%)
Nov 24, 2015		19.96	19.84	19.88	2,635,870	+0.03(+0.15%)
Nov 23, 2015		20.07	19.83	19.85	2,026,100	-0.10(-0.50%)
Nov 20, 2015	20.10	20.10	19.92	19.95	1,871,648	-0.05(-0.23%)
Nov 19, 2015	19.85	20.00	19.83	20.00	1,815,390	+0.16(+0.78%)
Nov 18, 2015	19.73	19.88	19.73	19.84	1,643,572	+0.19(+0.97%)
Nov 17, 2015	19.73	19.81	19.59	19.65	1,625,752	-0.04(-0.20%)
Nov 16, 2015	19.31	19.69	19.31	19.69	1,697,325	+0.36(+1.86%)
Nov 13, 2015	19.40	19.46	19.28	19.33	3,340,935	-0.09(-0.46%)
Nov 12, 2015	19.62	19.62	19.41	19.42	4,043,690	-0.32(-1.62%)
Nov 11, 2015	19.85	19.87	19.70	19.74	2,243,614	-0.10(-0.50%)
Nov 10, 2015	19.85	19.86	19.70	19.84	1,908,177	-0.09(-0.45%)
Nov 09, 2015	20.05	20.05	19.76	19.93	2,371,493	-0.12(-0.60%)
Nov 06, 2015	20.04	20.10	19.92	20.05	5,173,964	+0.01(+0.05%)
Nov 05, 2015	20.22	20.24	20.01	20.04	3,051,974	-0.18(-0.89%)
Nov 04, 2015	20.38	20.42	20.20	20.22	2,767,730	-0.07(-0.34%)
Nov 03, 2015	20.18	20.34	20.13	20.29	2,920,072	+0.13(+0.64%)
Nov 02, 2015	20.02	20.19	20.00	20.16	2,081,065	+0.15(+0.75%)
Oct 30, 2015	20.47	20.47	20.00	20.01	3,057,913	-0.49(-2.39%)
Oct 29, 2015	20.54	20.64	20.49	20.50	1,340,951	-0.14(-0.68%)
Oct 28, 2015	20.42	20.66	20.41	20.64	4,270,374	+0.29(+1.43%)
Oct 27, 2015	20.37	20.47	20.29	20.35	2,867,765	-0.11(-0.54%)
Oct 26, 2015	20.66	20.66	20.44	20.46	2,155,069	-0.21(-1.02%)
Oct 23, 2015	20.75	20.75	20.61	20.67	2,938,330	+0.13(+0.63%)
Oct 22, 2015	20.31	20.55	20.31	20.54	2,918,474	+0.26(+1.28%)
Oct 21, 2015	20.55	20.56	20.10	20.28	5,316,001	-0.18(-0.88%)
Oct 20, 2015	20.38	20.57	20.32	20.46	1,960,148	+0.10(+0.49%)
Oct 19, 2015	20.37	20.47	20.30	20.36	2,003,650	-0.14(-0.68%)
Oct 16, 2015	20.51	20.59	20.47	20.50	2,820,188	+0.10(+0.49%)
Oct 15, 2015	20.45	20.48	20.31	20.40	3,498,326	-0.07(-0.34%)
Oct 14, 2015	20.45	20.61	20.45	20.47	3,722,444	+0.05(+0.24%)
Oct 13, 2015	20.49	20.57	20.39	20.42	2,407,474	-0.18(-0.87%)
Oct 09, 2015		20.60	20.60	20.60	0	-0.03(-0.15%)
Oct 08, 2015	20.47	20.65	20.42	20.63	2,779,881	+0.16(+0.78%)
Oct 07, 2015	20.29	20.47	20.25	20.47	3,494,770	+0.33(+1.64%)
Oct 06, 2015	20.07	20.18	20.02	20.14	3,975,768	+0.15(+0.75%)
Oct 05, 2015	19.90	20.06	19.85	19.99	2,621,925	+0.23(+1.16%)
Oct 02, 2015	19.48	19.76	19.37	19.76	2,279,401	+0.15(+0.76%)
Oct 01, 2015	19.80	19.80	19.47	19.61	2,828,873	-0.11(-0.56%)
Sep 30, 2015	19.45	19.72	19.45	19.72	3,410,526	+0.46(+2.39%)
Sep 29, 2015	19.23	19.39	19.15	19.26	7,243,877	+0.04(+0.21%)
Sep 28, 2015	19.64	19.65	19.21	19.22	4,792,958	-0.54(-2.73%)
Sep 25, 2015	19.87	19.89	19.70	19.76	3,470,685	+0.07(+0.36%)
Sep 24, 2015	19.69	19.75	19.52	19.69	2,958,635	-0.05(-0.25%)
Sep 23, 2015	19.95	20.01	19.71	19.74	2,996,569	-0.14(-0.70%)
Sep 22, 2015	20.10	20.10	19.83	19.88	3,370,313	-0.49(-2.41%)
Sep 21, 2015	20.28	20.49	20.23	20.37	5,190,113	+0.17(+0.84%)
Sep 18, 2015	20.08	20.22	20.05	20.20	7,193,829	-0.18(-0.88%)
Sep 17, 2015	20.32	20.51	20.24	20.38	11,149,102	+0.03(+0.15%)
Sep 16, 2015	19.99	20.38	19.99	20.35	6,484,926	+0.29(+1.45%)
Sep 15, 2015	19.95	20.10	19.93	20.06	7,508,312	+0.15(+0.75%)
Sep 14, 2015	20.05	20.07	19.91	19.91	2,115,140	-0.15(-0.75%)
Sep 11, 2015	20.16	20.16	19.98	20.06	3,039,225	-0.16(-0.79%)
Sep 10, 2015	20.15	20.34	20.13	20.22	2,193,825	+0.06(+0.30%)
Sep 09, 2015	20.45	20.50	20.14	20.16	2,427,764	-0.12(-0.59%)
Sep 08, 2015	20.30	20.36	20.19	20.28	2,713,084	+0.26(+1.30%)
Sep 04, 2015		20.02	20.02	20.02	0	-0.18(-0.89%)
Sep 03, 2015	20.21	20.36	20.12	20.20	2,563,552	+0.07(+0.35%)
Sep 02, 2015	20.16	20.23	19.93	20.13	4,141,828	+0.13(+0.68%)

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.