Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.30	15.46	15.30	15.36	839,186	-0.03(-0.19%)
Nov 27, 2015	15.38	15.42	15.34	15.39	420,118	-0.09(-0.60%)
Nov 25, 2015	15.52	15.48	15.48	15.48	401,245	-0.05(-0.32%)
Nov 24, 2015	15.42	15.55	15.40	15.53	560,611	+0.09(+0.55%)
Nov 23, 2015	15.46	15.58	15.40	15.44	675,886	-0.03(-0.18%)
Nov 20, 2015	15.61	15.68	15.44	15.47	672,169	-0.11(-0.69%)
Nov 19, 2015	15.63	15.67	15.53	15.58	856,460	-0.06(-0.36%)
Nov 18, 2015	15.56	15.67	15.44	15.63	692,039	+0.08(+0.50%)
Nov 17, 2015	15.76	15.77	15.51	15.56	782,970	-0.16(-1.04%)
Nov 16, 2015	15.32	15.72	15.32	15.72	543,142	+0.39(+2.56%)
Nov 13, 2015	15.36	15.44	15.20	15.33	447,620	-0.09(-0.55%)
Nov 12, 2015	15.56	15.63	15.39	15.41	670,875	-0.29(-1.86%)
Nov 11, 2015	15.89	15.90	15.64	15.71	667,941	-0.16(-1.03%)
Nov 10, 2015	15.86	15.94	15.80	15.87	1,183,895	-0.02(-0.13%)
Nov 09, 2015	15.97	16.03	15.82	15.89	810,932	-0.09(-0.54%)
Nov 06, 2015	16.25	16.25	15.89	15.98	660,448	-0.42(-2.56%)
Nov 05, 2015	16.49	16.58	16.28	16.40	570,534	-0.11(-0.67%)
Nov 04, 2015	16.74	16.79	16.41	16.51	533,076	-0.20(-1.17%)
Nov 03, 2015	16.49	16.77	16.49	16.70	433,624	+0.21(+1.30%)
Nov 02, 2015	16.39	16.55	16.37	16.49	465,092	+0.05(+0.30%)
Oct 30, 2015	16.34	16.53	16.23	16.44	417,123	+0.09(+0.52%)
Oct 29, 2015	16.23	16.37	16.17	16.35	368,084	+0.12(+0.75%)
Oct 28, 2015	16.09	16.34	16.04	16.23	665,661	+0.22(+1.38%)
Oct 27, 2015	16.20	16.20	15.92	16.01	571,455	-0.25(-1.53%)
Oct 26, 2015	16.45	16.45	16.23	16.26	1,475,445	-0.19(-1.13%)
Oct 23, 2015	16.66	16.66	16.37	16.45	401,990	-0.18(-1.07%)
Oct 22, 2015	16.62	16.71	16.48	16.62	476,588	-0.09(-0.51%)
Oct 21, 2015	16.90	16.95	16.69	16.71	235,528	-0.18(-1.05%)
Oct 20, 2015	16.81	16.94	16.76	16.89	228,100	+0.06(+0.34%)
Oct 19, 2015	16.90	16.90	16.71	16.83	174,766	-0.11(-0.63%)
Oct 16, 2015	16.92	16.98	16.87	16.94	146,060	+0.05(+0.30%)
Oct 15, 2015	16.69	16.90	16.62	16.89	358,609	+0.21(+1.24%)
Oct 14, 2015	16.66	16.71	16.55	16.68	248,109	+0.01(+0.09%)
Oct 13, 2015	16.79	16.86	16.67	16.67	742,637	-0.16(-0.93%)
Oct 12, 2015	16.95	16.95	16.75	16.82	281,524	-0.12(-0.71%)
Oct 09, 2015	17.01	17.01	16.84	16.95	181,307	-0.02(-0.13%)
Oct 08, 2015	16.75	17.03	16.70	16.97	406,160	+0.17(+1.02%)
Oct 07, 2015	16.73	16.90	16.69	16.80	486,952	+0.18(+1.07%)
Oct 06, 2015	16.66	16.79	16.55	16.62	410,297	-0.03(-0.17%)
Oct 05, 2015	16.26	16.66	16.26	16.65	367,670	+0.48(+2.95%)
Oct 02, 2015	15.71	16.18	15.69	16.17	417,967	+0.40(+2.53%)
Oct 01, 2015	15.65	15.82	15.60	15.77	1,079,925	+0.19(+1.19%)
Sep 30, 2015	15.15	15.60	15.10	15.58	670,481	+0.62(+4.14%)
Sep 29, 2015	15.36	15.44	14.89	14.97	960,249	-0.36(-2.37%)
Sep 28, 2015	15.88	15.88	15.33	15.33	760,911	-0.54(-3.41%)
Sep 25, 2015	15.83	15.96	15.79	15.87	744,973	+0.08(+0.50%)
Sep 24, 2015	15.75	15.80	15.55	15.79	433,476	+0.01(+0.04%)
Sep 23, 2015	16.10	16.14	15.78	15.78	377,701	-0.32(-1.97%)
Sep 22, 2015	16.26	16.26	16.05	16.10	245,639	-0.23(-1.42%)
Sep 21, 2015	16.22	16.38	16.19	16.33	528,636	+0.17(+1.05%)
Sep 18, 2015	16.15	16.30	16.14	16.16	322,596	-0.13(-0.82%)
Sep 17, 2015	16.13	16.48	16.09	16.30	423,581	+0.16(+0.96%)
Sep 16, 2015	15.91	16.16	15.91	16.14	344,047	+0.23(+1.42%)
Sep 15, 2015	15.86	15.93	15.81	15.92	191,973	+0.08(+0.53%)
Sep 14, 2015	15.90	15.96	15.81	15.83	278,378	-0.06(-0.35%)
Sep 11, 2015	16.05	16.05	15.82	15.89	425,537	-0.20(-1.23%)
Sep 10, 2015	16.12	16.18	16.05	16.09	227,122	-0.04(-0.22%)
Sep 09, 2015	16.40	16.45	16.11	16.12	489,312	-0.26(-1.59%)
Sep 08, 2015	16.36	16.43	16.28	16.38	480,205	+0.17(+1.04%)
Sep 04, 2015	16.23	16.21	16.21	16.21	440,442	-0.20(-1.20%)
Sep 03, 2015	16.30	16.57	16.30	16.41	1,067,428	+0.13(+0.78%)
Sep 02, 2015	16.51	16.53	16.11	16.28	1,542,970	-0.08(-0.47%)

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.