Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.75	18.00	17.63	17.78	1,467,006	+0.02(+0.12%)
Nov 27, 2015	17.63	17.82	17.52	17.76	585,209	-0.07(-0.40%)
Nov 25, 2015	17.82	17.83	17.83	17.83	1,120,606	-0.06(-0.36%)
Nov 24, 2015	17.88	18.27	17.70	17.90	1,275,340	-0.01(-0.04%)
Nov 23, 2015	17.88	18.11	17.67	17.90	1,423,048	+0.01(+0.08%)
Nov 20, 2015	17.90	18.27	17.81	17.89	1,657,002	-0.10(-0.56%)
Nov 19, 2015	17.98	18.15	17.86	17.99	1,780,604	-0.13(-0.71%)
Nov 18, 2015	18.08	18.33	17.85	18.12	1,308,831	+0.08(+0.44%)
Nov 17, 2015	18.26	18.36	17.93	18.04	1,022,486	-0.30(-1.64%)
Nov 16, 2015	17.93	18.37	17.86	18.34	1,361,730	+0.50(+2.81%)
Nov 13, 2015	18.20	18.31	17.72	17.84	2,108,387	-0.33(-1.81%)
Nov 12, 2015	18.35	18.58	18.06	18.17	1,482,882	-0.49(-2.65%)
Nov 11, 2015	18.71	18.91	18.47	18.66	1,851,802	-0.17(-0.91%)
Nov 10, 2015	18.64	18.95	18.64	18.83	1,012,078	+0.09(+0.50%)
Nov 09, 2015	18.92	19.31	18.65	18.74	1,131,035	-0.23(-1.21%)
Nov 06, 2015	19.27	19.44	18.88	18.97	1,323,222	-0.53(-2.72%)
Nov 05, 2015	19.32	19.71	19.12	19.50	2,329,205	+0.06(+0.29%)
Nov 04, 2015	20.80	21.20	19.29	19.44	3,705,755	-1.36(-6.53%)
Nov 03, 2015	20.17	21.04	20.04	20.80	1,534,576	+0.75(+3.74%)
Nov 02, 2015	19.49	20.41	19.45	20.05	1,265,406	+0.45(+2.29%)
Oct 30, 2015	19.56	19.79	19.15	19.60	843,319	+0.13(+0.68%)
Oct 29, 2015	19.01	19.64	18.93	19.47	1,025,639	+0.32(+1.69%)
Oct 28, 2015	18.35	19.41	18.25	19.14	1,096,077	+0.69(+3.72%)
Oct 27, 2015	18.58	18.77	18.04	18.46	1,239,730	-0.29(-1.53%)
Oct 26, 2015	18.77	19.13	18.52	18.74	998,617	-0.27(-1.40%)
Oct 23, 2015	19.32	19.46	18.80	19.01	1,032,437	-0.30(-1.56%)
Oct 22, 2015	19.43	19.61	19.03	19.31	971,268	-0.13(-0.65%)
Oct 21, 2015	19.34	19.71	19.18	19.44	1,267,919	+0.09(+0.47%)
Oct 20, 2015	19.30	19.50	19.17	19.35	630,014	-0.05(-0.25%)
Oct 19, 2015	19.26	19.44	19.00	19.40	585,014	-0.08(-0.43%)
Oct 16, 2015	19.28	19.57	19.20	19.48	795,418	+0.24(+1.24%)
Oct 15, 2015	19.03	19.28	18.81	19.24	596,130	+0.19(+0.99%)
Oct 14, 2015	18.96	19.14	18.71	19.05	809,554	+0.06(+0.33%)
Oct 13, 2015	18.95	19.16	18.75	18.99	740,865	-0.08(-0.40%)
Oct 12, 2015	19.21	19.33	18.63	19.07	1,078,935	-0.18(-0.95%)
Oct 09, 2015	19.68	19.72	19.17	19.25	1,402,570	-0.25(-1.26%)
Oct 08, 2015	19.22	19.61	19.03	19.50	1,338,073	+0.25(+1.31%)
Oct 07, 2015	19.24	19.50	19.04	19.24	1,524,880	+0.29(+1.52%)
Oct 06, 2015	19.63	19.78	18.91	18.96	1,974,114	-0.58(-2.95%)
Oct 05, 2015	19.22	19.80	19.15	19.53	1,441,396	+0.40(+2.09%)
Oct 02, 2015	18.34	19.13	17.89	19.13	2,400,158	+0.70(+3.81%)
Oct 01, 2015	17.50	18.52	17.38	18.43	1,635,308	+1.09(+6.27%)
Sep 30, 2015	16.05	17.49	16.00	17.34	2,725,125	+1.53(+9.67%)
Sep 29, 2015	16.65	16.98	15.71	15.81	2,770,220	-0.79(-4.77%)
Sep 28, 2015	17.38	17.43	16.45	16.61	2,050,938	-0.88(-5.05%)
Sep 25, 2015	17.69	17.86	17.38	17.49	1,408,818	-0.12(-0.68%)
Sep 24, 2015	17.69	17.75	17.33	17.61	1,181,101	-0.19(-1.06%)
Sep 23, 2015	18.45	18.58	17.69	17.80	805,540	-0.66(-3.57%)
Sep 22, 2015	18.67	19.00	18.42	18.46	985,361	-0.44(-2.34%)
Sep 21, 2015	18.98	19.04	18.72	18.90	1,023,072	-0.01(-0.04%)
Sep 18, 2015	18.41	19.03	18.24	18.91	5,667,341	+0.22(+1.20%)
Sep 17, 2015	18.39	19.02	18.39	18.68	1,815,061	+0.23(+1.25%)
Sep 16, 2015	17.98	18.49	17.92	18.45	956,982	+0.53(+2.94%)
Sep 15, 2015	18.16	18.38	17.82	17.92	1,431,782	-0.23(-1.28%)
Sep 14, 2015	18.01	18.34	17.80	18.16	1,200,807	+0.13(+0.70%)
Sep 11, 2015	18.28	18.30	17.83	18.03	942,784	-0.48(-2.61%)
Sep 10, 2015	18.39	18.72	18.31	18.51	739,589	+0.12(+0.65%)
Sep 09, 2015	18.91	19.18	18.37	18.39	841,138	-0.47(-2.49%)
Sep 08, 2015	18.81	19.06	18.77	18.86	527,203	+0.12(+0.64%)
Sep 04, 2015	18.70	18.74	18.74	18.74	909,020	-0.25(-1.29%)
Sep 03, 2015	19.10	19.25	18.85	18.99	1,064,066	+0.02(+0.11%)
Sep 02, 2015	19.17	19.42	18.48	18.97	1,653,166	-0.09(-0.48%)

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.