Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.38	19.55	19.29	19.30	1,099,105	-0.04(-0.19%)
Nov 27, 2015	19.10	19.42	19.02	19.34	409,088	+0.15(+0.76%)
Nov 25, 2015	19.20	19.19	19.19	19.19	428,424	-0.06(-0.32%)
Nov 24, 2015	18.95	19.40	18.77	19.26	1,080,209	+0.29(+1.51%)
Nov 23, 2015	18.47	18.98	18.30	18.97	1,190,303	+0.53(+2.87%)
Nov 20, 2015	18.13	18.49	18.02	18.44	1,001,331	+0.36(+2.01%)
Nov 19, 2015	17.82	18.25	17.61	18.07	597,796	+0.25(+1.38%)
Nov 18, 2015	17.50	17.89	17.47	17.83	684,213	+0.41(+2.34%)
Nov 17, 2015	17.00	17.48	16.88	17.42	948,770	+0.37(+2.16%)
Nov 16, 2015	16.92	17.15	16.67	17.05	883,302	+0.08(+0.48%)
Nov 13, 2015	16.88	17.09	16.58	16.97	1,089,089	+0.07(+0.43%)
Nov 12, 2015	17.31	17.64	16.85	16.90	1,173,307	-0.56(-3.20%)
Nov 11, 2015	17.89	18.05	17.44	17.46	1,345,674	-0.48(-2.66%)
Nov 10, 2015	18.11	18.22	17.83	17.93	1,035,467	-0.25(-1.36%)
Nov 09, 2015	18.23	18.43	17.94	18.18	953,549	-0.05(-0.27%)
Nov 06, 2015	18.39	18.56	18.16	18.23	1,003,637	-0.27(-1.44%)
Nov 05, 2015	18.47	18.69	18.28	18.50	787,898	-0.01(-0.04%)
Nov 04, 2015	18.75	18.86	18.40	18.50	1,210,243	-0.23(-1.24%)
Nov 03, 2015	18.09	18.83	18.02	18.74	725,391	+0.52(+2.85%)
Nov 02, 2015	17.70	18.38	17.63	18.22	738,999	+0.44(+2.45%)
Oct 30, 2015	17.48	17.84	17.30	17.78	1,260,881	+0.32(+1.86%)
Oct 29, 2015	16.40	17.57	16.40	17.46	1,103,402	+0.48(+2.80%)
Oct 28, 2015	16.64	16.99	16.49	16.98	814,490	+0.40(+2.44%)
Oct 27, 2015	16.49	16.70	16.30	16.58	623,933	-0.02(-0.14%)
Oct 26, 2015	16.73	16.88	16.56	16.60	562,709	-0.15(-0.91%)
Oct 23, 2015	16.60	16.75	16.36	16.75	549,428	+0.34(+2.07%)
Oct 22, 2015	16.66	16.66	16.17	16.41	762,002	-0.02(-0.12%)
Oct 21, 2015	16.66	16.66	16.13	16.43	791,292	-0.22(-1.30%)
Oct 20, 2015	16.75	16.78	16.46	16.65	888,778	-0.18(-1.09%)
Oct 19, 2015	17.50	17.50	16.71	16.83	755,310	-0.68(-3.90%)
Oct 16, 2015	17.33	17.52	17.24	17.52	889,851	+0.20(+1.15%)
Oct 15, 2015	16.98	17.39	16.67	17.32	667,131	+0.38(+2.22%)
Oct 14, 2015	17.10	17.23	16.90	16.94	517,703	-0.18(-1.03%)
Oct 13, 2015	17.10	17.29	16.95	17.12	1,067,576	-0.11(-0.63%)
Oct 12, 2015	17.14	17.26	16.85	17.22	628,387	+0.15(+0.89%)
Oct 09, 2015	17.55	17.66	16.75	17.07	1,092,512	-0.45(-2.58%)
Oct 08, 2015	17.22	17.69	17.22	17.52	776,671	+0.20(+1.18%)
Oct 07, 2015	17.62	17.69	17.07	17.32	813,762	+0.02(+0.12%)
Oct 06, 2015	17.41	17.67	17.15	17.30	995,604	-0.08(-0.46%)
Oct 05, 2015	17.19	17.46	17.02	17.38	961,690	+0.42(+2.45%)
Oct 02, 2015	16.60	17.08	16.43	16.96	695,013	+0.12(+0.71%)
Oct 01, 2015	16.46	16.99	16.42	16.84	1,044,766	+0.43(+2.61%)
Sep 30, 2015	15.72	16.43	15.72	16.42	1,026,676	+0.88(+5.69%)
Sep 29, 2015	15.85	16.16	15.46	15.53	698,334	-0.14(-0.92%)
Sep 28, 2015	16.30	16.59	15.50	15.68	516,062	-0.79(-4.81%)
Sep 25, 2015	16.61	16.62	16.30	16.47	701,590	-0.02(-0.15%)
Sep 24, 2015	16.32	16.52	16.10	16.49	450,569	+0.08(+0.51%)
Sep 23, 2015	16.54	16.90	16.17	16.41	597,615	-0.02(-0.12%)
Sep 22, 2015	15.93	16.46	15.80	16.43	594,789	+0.32(+2.01%)
Sep 21, 2015	16.26	16.49	16.08	16.10	636,629	-0.10(-0.62%)
Sep 18, 2015	16.09	16.60	16.08	16.20	1,492,484	-0.25(-1.53%)
Sep 17, 2015	16.49	16.81	16.17	16.46	513,197	+0.01(+0.05%)
Sep 16, 2015	16.29	16.46	16.04	16.45	752,725	+0.26(+1.63%)
Sep 15, 2015	15.82	16.28	15.77	16.18	674,196	+0.42(+2.64%)
Sep 14, 2015	16.24	16.29	15.64	15.77	636,086	-0.47(-2.88%)
Sep 11, 2015	16.06	16.24	15.93	16.24	624,139	+0.14(+0.89%)
Sep 10, 2015	15.90	16.21	15.63	16.09	504,387	+0.26(+1.62%)
Sep 09, 2015	16.06	16.39	15.79	15.84	696,646	-0.16(-0.97%)
Sep 08, 2015	16.00	16.00	15.28	15.99	621,203	+0.53(+3.41%)
Sep 04, 2015	15.40	15.46	15.46	15.46	587,892	-0.22(-1.38%)
Sep 03, 2015	15.58	15.98	15.56	15.68	594,244	+0.09(+0.59%)
Sep 02, 2015	15.60	15.77	15.06	15.59	657,174	+0.21(+1.35%)

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.