Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.96	17.96	17.89	17.93	1,151,460	-0.12(-0.68%)
Nov 27, 2015	18.07	18.07	18.00	18.05	142,915	-0.08(-0.42%)
Nov 25, 2015	18.14	18.13	18.13	18.13	179,617	-0.06(-0.36%)
Nov 24, 2015	18.11	18.22	18.07	18.19	522,584	+0.03(+0.16%)
Nov 23, 2015	18.22	18.26	18.14	18.16	199,404	-0.08(-0.45%)
Nov 20, 2015	18.21	18.26	18.18	18.24	581,942	+0.07(+0.39%)
Nov 19, 2015	18.20	18.23	18.14	18.17	392,301	-0.09(-0.48%)
Nov 18, 2015	18.13	18.27	18.11	18.26	397,313	+0.12(+0.68%)
Nov 17, 2015	18.13	18.23	18.09	18.14	2,310,873	+0.05(+0.26%)
Nov 16, 2015	17.94	18.09	17.91	18.09	267,251	+0.26(+1.45%)
Nov 13, 2015	17.93	17.96	17.81	17.83	484,651	-0.05(-0.26%)
Nov 12, 2015	17.98	18.04	17.88	17.88	906,297	-0.26(-1.43%)
Nov 11, 2015	18.18	18.22	18.13	18.14	807,465	+0.05(+0.29%)
Nov 10, 2015	18.07	18.11	18.03	18.08	741,720	+0.17(+0.95%)
Nov 09, 2015	18.04	18.08	17.82	17.91	1,217,375	-0.08(-0.42%)
Nov 06, 2015	17.92	18.00	17.86	17.99	1,141,070	+0.18(+0.99%)
Nov 05, 2015	17.81	17.89	17.74	17.81	510,281	+0.17(+0.97%)
Nov 04, 2015	17.64	17.69	17.59	17.64	474,078	-0.02(-0.10%)
Nov 03, 2015	17.63	17.73	17.61	17.66	778,028	+0.02(+0.13%)
Nov 02, 2015	17.43	17.65	17.43	17.64	189,027	+0.15(+0.87%)
Oct 30, 2015	17.60	17.60	17.49	17.49	3,621,082	-0.13(-0.73%)
Oct 29, 2015	17.59	17.66	17.56	17.61	498,385	-0.22(-1.22%)
Oct 28, 2015	17.61	17.84	17.61	17.83	792,588	+0.27(+1.54%)
Oct 27, 2015	17.50	17.57	17.50	17.56	279,411	-0.21(-1.16%)
Oct 26, 2015	17.79	17.83	17.71	17.77	200,543	-0.08(-0.46%)
Oct 23, 2015	17.71	17.92	17.71	17.85	889,343	+0.25(+1.44%)
Oct 22, 2015	17.39	17.67	17.39	17.60	1,026,753	+0.33(+1.90%)
Oct 21, 2015	17.34	17.39	17.25	17.27	289,209	+0.22(+1.31%)
Oct 20, 2015	17.02	17.08	17.02	17.05	316,941	-0.06(-0.34%)
Oct 19, 2015	17.02	17.10	16.96	17.10	562,770	-0.07(-0.41%)
Oct 16, 2015	17.10	17.18	17.05	17.17	256,375	+0.15(+0.90%)
Oct 15, 2015	16.88	17.05	16.80	17.02	725,796	+0.48(+2.88%)
Oct 14, 2015	16.73	16.79	16.51	16.55	2,937,496	-0.33(-1.98%)
Oct 13, 2015	16.93	17.03	16.86	16.88	2,059,801	-0.23(-1.37%)
Oct 12, 2015	17.10	17.13	17.05	17.12	324,858	-0.01(-0.03%)
Oct 09, 2015	17.13	17.17	17.08	17.12	409,656	+0.11(+0.62%)
Oct 08, 2015	16.92	17.07	16.88	17.02	329,092	+0.02(+0.14%)
Oct 07, 2015	16.97	17.04	16.85	16.99	606,774	+0.23(+1.40%)
Oct 06, 2015	16.79	16.83	16.70	16.76	640,503	-0.16(-0.97%)
Oct 05, 2015	16.80	16.97	16.79	16.92	649,865	+0.46(+2.82%)
Oct 02, 2015	15.98	16.46	15.93	16.46	836,464	+0.21(+1.26%)
Oct 01, 2015	16.23	16.25	16.06	16.25	659,697	+0.11(+0.69%)
Sep 30, 2015	16.03	16.15	15.88	16.14	1,478,924	+0.36(+2.31%)
Sep 29, 2015	15.78	15.86	15.68	15.78	1,883,194	-0.20(-1.25%)
Sep 28, 2015	16.27	16.28	15.94	15.98	1,124,283	-0.51(-3.10%)
Sep 25, 2015	16.60	16.64	16.36	16.49	764,926	+0.49(+3.08%)
Sep 24, 2015	15.89	16.01	15.67	15.99	1,312,833	-0.15(-0.91%)
Sep 23, 2015	16.18	16.21	16.03	16.14	464,607	+0.02(+0.11%)
Sep 22, 2015	16.06	16.16	15.98	16.12	369,854	-0.31(-1.86%)
Sep 21, 2015	16.41	16.49	16.30	16.43	1,652,679	+0.17(+1.05%)
Sep 18, 2015	16.25	16.38	16.23	16.26	1,185,988	-0.49(-2.95%)
Sep 17, 2015	16.80	17.04	16.73	16.75	823,248	-0.15(-0.87%)
Sep 16, 2015	16.78	16.93	16.78	16.90	787,498	+0.17(+1.02%)
Sep 15, 2015	16.50	16.76	16.45	16.73	1,496,051	+0.18(+1.10%)
Sep 14, 2015	16.55	16.55	16.45	16.55	252,572	-0.13(-0.78%)
Sep 11, 2015	16.60	16.68	16.51	16.68	1,567,919	+0.00(+0.00%)
Sep 10, 2015	16.69	16.72	16.59	16.68	965,848	+0.04(+0.21%)
Sep 09, 2015	17.03	17.03	16.62	16.64	5,891,725	+0.06(+0.35%)
Sep 08, 2015	16.48	16.60	16.43	16.58	1,085,235	+0.49(+3.03%)
Sep 04, 2015	16.15	16.09	16.09	16.09	1,419,572	-0.66(-3.96%)
Sep 03, 2015	16.73	16.92	16.72	16.76	1,523,030	+0.06(+0.35%)
Sep 02, 2015	16.75	16.75	16.45	16.70	1,189,243	+0.41(+2.49%)

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.