Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.29	24.55	24.26	24.32	2,524,315	+0.10(+0.41%)
Nov 27, 2015	24.24	24.35	24.16	24.22	415,775	-0.26(-1.06%)
Nov 25, 2015	24.46	24.48	24.48	24.48	878,233	-0.16(-0.65%)
Nov 24, 2015	24.22	24.74	24.22	24.64	1,608,161	+0.56(+2.31%)
Nov 23, 2015	23.92	24.25	23.88	24.09	610,392	+0.11(+0.48%)
Nov 20, 2015	24.26	24.39	23.95	23.97	696,047	-0.29(-1.19%)
Nov 19, 2015	24.38	24.54	24.09	24.26	548,672	-0.27(-1.09%)
Nov 18, 2015	24.21	24.55	24.02	24.53	674,602	+0.45(+1.87%)
Nov 17, 2015	24.25	24.43	24.03	24.08	618,591	-0.28(-1.16%)
Nov 16, 2015	23.65	24.38	23.63	24.36	1,217,234	+0.69(+2.93%)
Nov 13, 2015	23.62	23.85	23.35	23.67	2,514,901	+0.01(+0.03%)
Nov 12, 2015	23.87	24.07	23.64	23.66	657,150	-0.59(-2.42%)
Nov 11, 2015	24.73	24.75	24.19	24.25	383,574	-0.51(-2.06%)
Nov 10, 2015	24.66	24.92	24.50	24.76	578,191	+0.02(+0.06%)
Nov 09, 2015	24.84	25.16	24.59	24.74	651,784	-0.21(-0.86%)
Nov 06, 2015	24.90	25.05	24.63	24.95	573,206	-0.17(-0.67%)
Nov 05, 2015	25.20	25.47	24.99	25.12	865,490	-0.22(-0.87%)
Nov 04, 2015	25.60	25.66	25.16	25.34	1,076,747	-0.22(-0.86%)
Nov 03, 2015	25.12	25.74	25.12	25.56	940,312	+0.53(+2.13%)
Nov 02, 2015	24.41	25.16	24.41	25.03	949,715	+0.46(+1.86%)
Oct 30, 2015	24.55	24.85	24.28	24.57	848,528	+0.11(+0.47%)
Oct 29, 2015	24.28	24.73	24.28	24.46	705,646	+0.08(+0.31%)
Oct 28, 2015	23.95	24.60	23.83	24.38	810,304	+0.56(+2.37%)
Oct 27, 2015	23.86	23.90	23.63	23.82	738,981	-0.35(-1.45%)
Oct 26, 2015	24.66	24.66	24.15	24.17	1,013,636	-0.62(-2.49%)
Oct 23, 2015	24.70	24.94	24.53	24.79	1,491,029	+0.04(+0.15%)
Oct 22, 2015	24.41	24.83	24.41	24.75	561,313	+0.43(+1.75%)
Oct 21, 2015	24.59	24.64	24.29	24.32	616,510	-0.37(-1.51%)
Oct 20, 2015	24.51	24.86	24.46	24.70	661,815	+0.15(+0.62%)
Oct 19, 2015	24.84	24.84	24.42	24.54	637,022	-0.55(-2.19%)
Oct 16, 2015	25.27	25.27	24.84	25.09	754,594	-0.08(-0.33%)
Oct 15, 2015	24.73	25.18	24.57	25.18	568,582	+0.33(+1.32%)
Oct 14, 2015	24.54	24.92	24.54	24.85	803,162	+0.29(+1.18%)
Oct 13, 2015	24.60	24.97	24.53	24.56	1,766,334	-0.24(-0.95%)
Oct 12, 2015	25.21	25.21	24.62	24.80	691,051	-0.43(-1.72%)
Oct 09, 2015	25.46	25.48	25.05	25.23	2,228,256	-0.08(-0.30%)
Oct 08, 2015	24.71	25.41	24.61	25.31	637,222	+0.52(+2.09%)
Oct 07, 2015	24.73	25.06	24.30	24.79	871,821	+0.33(+1.34%)
Oct 06, 2015	23.96	24.60	23.87	24.46	1,169,386	+0.59(+2.46%)
Oct 05, 2015	23.37	23.94	23.35	23.87	983,970	+0.76(+3.30%)
Oct 02, 2015	21.96	23.11	21.95	23.11	1,301,141	+0.96(+4.33%)
Oct 01, 2015	22.35	22.62	21.97	22.15	1,467,797	+0.02(+0.10%)
Sep 30, 2015	21.82	22.16	21.72	22.13	3,185,014	+0.51(+2.36%)
Sep 29, 2015	21.70	21.91	21.49	21.62	1,525,806	+0.02(+0.11%)
Sep 28, 2015	22.27	22.29	21.58	21.59	3,284,545	-0.93(-4.13%)
Sep 25, 2015	22.74	22.81	22.34	22.52	435,194	+0.01(+0.06%)
Sep 24, 2015	22.23	22.64	22.09	22.51	1,223,268	+0.13(+0.58%)
Sep 23, 2015	22.82	22.90	22.38	22.38	482,378	-0.41(-1.79%)
Sep 22, 2015	22.75	23.02	22.65	22.79	1,327,692	-0.33(-1.44%)
Sep 21, 2015	23.22	23.30	23.02	23.12	439,189	+0.07(+0.30%)
Sep 18, 2015	23.24	23.41	22.93	23.06	493,355	-0.62(-2.62%)
Sep 17, 2015	23.65	24.11	23.49	23.68	697,636	+0.02(+0.06%)
Sep 16, 2015	23.11	23.68	23.09	23.66	1,489,961	+0.72(+3.14%)
Sep 15, 2015	22.74	23.02	22.74	22.94	882,154	+0.25(+1.10%)
Sep 14, 2015	22.81	22.83	22.57	22.69	1,155,797	-0.20(-0.89%)
Sep 11, 2015	22.89	22.90	22.57	22.90	861,591	-0.21(-0.92%)
Sep 10, 2015	23.07	23.27	22.81	23.11	2,185,033	+0.09(+0.39%)
Sep 09, 2015	23.55	23.85	22.98	23.02	2,206,974	-0.43(-1.84%)
Sep 08, 2015	23.33	23.48	23.04	23.45	1,260,686	+0.39(+1.67%)
Sep 04, 2015	23.16	23.06	23.06	23.06	1,763,281	-0.40(-1.71%)
Sep 03, 2015	23.49	23.97	23.33	23.46	3,764,160	+0.08(+0.32%)
Sep 02, 2015	23.54	23.56	22.84	23.39	3,269,362	+0.15(+0.65%)

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.