Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	17.38	17.44	17.14	17.34	894,479	-0.04(-0.22%)
Oct 29, 2015	17.73	17.95	17.33	17.38	1,068,409	-0.44(-2.45%)
Oct 28, 2015	17.65	18.01	17.42	17.82	1,370,122	+0.48(+2.74%)
Oct 27, 2015	17.69	17.71	17.13	17.34	1,308,866	-0.44(-2.46%)
Oct 26, 2015	18.28	18.41	17.71	17.78	797,406	-0.46(-2.50%)
Oct 23, 2015	18.11	18.26	17.93	18.24	1,242,189	+0.38(+2.13%)
Oct 22, 2015	17.99	18.56	17.84	17.86	1,539,056	-0.10(-0.53%)
Oct 21, 2015	17.97	18.12	17.71	17.95	1,293,359	+0.10(+0.53%)
Oct 20, 2015	17.84	17.97	17.73	17.86	735,132	+0.00(+0.00%)
Oct 19, 2015	17.86	18.03	17.61	17.86	1,430,353	-0.02(-0.11%)
Oct 16, 2015	18.35	18.39	17.82	17.88	1,202,699	-0.40(-2.19%)
Oct 15, 2015	18.33	18.69	17.92	18.28	1,402,087	-0.04(-0.21%)
Oct 14, 2015	18.43	18.52	17.95	18.31	642,206	-0.10(-0.52%)
Oct 13, 2015	18.75	19.02	18.37	18.41	863,652	-0.51(-2.71%)
Oct 12, 2015	19.19	19.23	18.64	18.92	848,424	-0.23(-1.19%)
Oct 09, 2015	19.36	19.46	19.00	19.15	777,986	-0.02(-0.10%)
Oct 08, 2015	19.32	19.36	19.04	19.17	1,026,769	-0.15(-0.79%)
Oct 07, 2015	19.21	19.65	18.87	19.32	1,049,197	+0.32(+1.70%)
Oct 06, 2015	19.00	19.40	18.77	19.00	910,057	+0.11(+0.60%)
Oct 05, 2015	18.58	19.02	18.52	18.89	933,476	+0.57(+3.12%)
Oct 02, 2015	17.76	18.33	17.57	18.31	786,719	+0.42(+2.34%)
Oct 01, 2015	17.44	18.16	17.36	17.90	1,480,096	+0.46(+2.62%)
Sep 30, 2015	17.31	17.61	17.02	17.44	1,999,901	+0.59(+3.50%)
Sep 29, 2015	17.00	17.29	16.79	16.85	791,228	-0.06(-0.34%)
Sep 28, 2015	17.71	17.71	16.91	16.91	998,282	-0.84(-4.72%)
Sep 25, 2015	17.92	18.09	17.71	17.74	528,432	-0.08(-0.43%)
Sep 24, 2015	17.73	17.95	17.52	17.82	806,552	+0.02(+0.11%)
Sep 23, 2015	18.24	18.33	17.57	17.80	1,190,861	-0.44(-2.40%)
Sep 22, 2015	18.64	18.68	18.18	18.24	1,072,698	-0.40(-2.14%)
Sep 21, 2015	19.04	19.15	18.60	18.64	934,210	-0.27(-1.41%)
Sep 18, 2015	18.47	19.08	18.43	18.90	982,130	+0.19(+1.02%)
Sep 17, 2015	18.30	19.14	18.20	18.71	1,014,204	+0.44(+2.39%)
Sep 16, 2015	17.82	18.35	17.80	18.28	632,266	+0.51(+2.89%)
Sep 15, 2015	17.42	17.78	17.40	17.76	519,881	+0.34(+1.96%)
Sep 14, 2015	17.69	17.69	17.27	17.42	786,252	-0.27(-1.51%)
Sep 11, 2015	17.63	17.73	17.36	17.69	661,714	-0.10(-0.53%)
Sep 10, 2015	17.67	17.84	17.50	17.78	704,733	+0.13(+0.75%)
Sep 09, 2015	17.88	17.93	17.40	17.65	789,236	+0.06(+0.32%)
Sep 08, 2015	17.95	17.97	17.52	17.59	844,162	-0.10(-0.54%)
Sep 04, 2015	17.57	17.69	17.69	17.69	627,188	-0.23(-1.27%)
Sep 03, 2015	17.71	18.07	17.55	17.92	689,446	+0.29(+1.62%)
Sep 02, 2015	17.78	17.82	17.36	17.63	914,029	+0.00(+0.00%)
Sep 01, 2015	17.57	17.86	17.46	17.63	868,167	-0.36(-2.01%)
Aug 31, 2015	17.88	18.22	17.48	17.99	830,623	-0.02(-0.11%)
Aug 28, 2015	17.48	18.16	17.42	18.01	902,954	+0.48(+2.71%)
Aug 27, 2015	17.27	17.77	17.06	17.53	1,294,286	+0.34(+1.99%)
Aug 26, 2015	17.02	17.25	16.66	17.19	1,156,481	+0.55(+3.31%)
Aug 25, 2015	17.25	17.53	16.53	16.64	1,644,387	-0.15(-0.91%)
Aug 24, 2015	16.56	17.36	15.86	16.79	1,625,666	-0.78(-4.44%)
Aug 21, 2015	17.57	17.90	17.12	17.57	1,934,785	-0.17(-0.96%)
Aug 20, 2015	17.99	18.05	17.55	17.74	1,841,541	-0.36(-2.00%)
Aug 19, 2015	18.77	18.83	18.07	18.11	2,560,708	-0.91(-4.80%)
Aug 18, 2015	19.76	19.78	18.96	19.02	1,748,537	-0.70(-3.57%)
Aug 17, 2015	19.46	19.95	19.19	19.72	847,022	+0.10(+0.48%)
Aug 14, 2015	19.30	19.68	19.11	19.63	885,223	+0.36(+1.88%)
Aug 13, 2015	19.59	19.59	19.08	19.27	931,572	-0.27(-1.36%)
Aug 12, 2015	19.93	20.01	18.92	19.53	1,159,314	+2.32(+13.48%)
Aug 11, 2015	17.41	17.45	17.08	17.21	1,489,004	-0.22(-1.25%)
Aug 10, 2015	17.61	17.71	17.33	17.43	1,062,878	-0.20(-1.14%)
Aug 07, 2015	17.81	18.01	17.53	17.63	1,155,908	-0.18(-1.03%)
Aug 06, 2015	17.76	17.90	17.46	17.81	1,381,814	+0.00(+0.00%)
Aug 05, 2015	17.90	18.03	17.50	17.81	1,560,887	+0.05(+0.28%)
Aug 04, 2015	17.93	18.11	17.31	17.76	1,788,617	-0.10(-0.56%)

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.