Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	19.57	19.69	18.93	19.28	2,692,975	-0.23(-1.18%)
Oct 29, 2015	19.92	20.37	19.42	19.51	818,495	-0.38(-1.91%)
Oct 28, 2015	19.18	19.99	18.98	19.89	1,155,071	+0.73(+3.81%)
Oct 27, 2015	19.18	19.68	19.02	19.16	1,327,063	-0.22(-1.14%)
Oct 26, 2015	20.17	20.17	19.17	19.38	1,002,913	-0.64(-3.20%)
Oct 23, 2015	20.20	20.34	19.82	20.02	1,219,844	-0.14(-0.69%)
Oct 22, 2015	20.02	20.53	19.97	20.16	942,291	+0.27(+1.36%)
Oct 21, 2015	20.20	20.29	19.89	19.89	1,199,458	-0.50(-2.45%)
Oct 20, 2015	20.06	20.78	20.06	20.39	930,279	+0.34(+1.70%)
Oct 19, 2015	20.55	20.71	19.90	20.05	1,639,017	-0.78(-3.74%)
Oct 16, 2015	21.46	21.61	20.82	20.83	1,412,307	-0.43(-2.02%)
Oct 15, 2015	21.37	21.73	20.78	21.26	1,001,937	-0.33(-1.53%)
Oct 14, 2015	21.33	21.68	21.22	21.59	1,775,596	+0.39(+1.84%)
Oct 13, 2015	21.33	21.64	20.69	21.20	1,343,393	-0.58(-2.66%)
Oct 09, 2015		21.78	21.78	21.78	0	-0.49(-2.20%)
Oct 08, 2015	21.92	22.34	21.38	22.27	1,907,850	+0.47(+2.16%)
Oct 07, 2015	20.91	22.32	20.91	21.80	3,024,478	+0.93(+4.46%)
Oct 06, 2015	19.71	20.90	19.56	20.87	2,064,511	+1.35(+6.92%)
Oct 05, 2015	18.69	19.62	18.63	19.52	1,534,798	+1.19(+6.49%)
Oct 02, 2015	17.46	18.38	17.41	18.33	1,012,442	+0.77(+4.38%)
Oct 01, 2015	17.97	18.41	17.48	17.56	1,618,898	-0.08(-0.45%)
Sep 30, 2015	17.68	17.96	17.22	17.64	1,093,811	+0.16(+0.92%)
Sep 29, 2015	17.38	17.68	17.19	17.48	942,451	+0.06(+0.34%)
Sep 28, 2015	17.95	18.01	17.40	17.42	914,869	-0.72(-3.97%)
Sep 25, 2015	18.62	18.69	18.11	18.14	941,824	-0.28(-1.52%)
Sep 24, 2015	18.18	18.74	18.17	18.42	721,392	-0.02(-0.11%)
Sep 23, 2015	18.63	19.34	18.41	18.44	920,199	-0.04(-0.22%)
Sep 22, 2015	18.68	18.95	18.19	18.48	1,206,058	-0.53(-2.79%)
Sep 21, 2015		19.11	18.32	19.01	946,558	+0.68(+3.71%)
Sep 18, 2015	17.87	18.39	17.64	18.33	2,852,295	+0.06(+0.33%)
Sep 17, 2015	18.11	18.49	17.89	18.27	848,319	+0.28(+1.56%)
Sep 16, 2015	17.26	18.03	17.26	17.99	2,908,284	+0.93(+5.45%)
Sep 15, 2015	17.10	17.75	16.98	17.06	1,465,109	-0.16(-0.93%)
Sep 14, 2015	17.09	17.36	16.95	17.22	627,592	-0.03(-0.17%)
Sep 11, 2015	18.00	18.03	17.16	17.25	1,006,305	-0.93(-5.12%)
Sep 10, 2015	17.80	18.38	17.78	18.18	767,173	+0.11(+0.61%)
Sep 09, 2015	18.63	18.84	18.02	18.07	833,023	-0.35(-1.90%)
Sep 08, 2015	18.85	18.87	18.31	18.42	906,346	+0.00(+0.00%)
Sep 04, 2015		18.42	18.42	18.42	0	-0.18(-0.97%)
Sep 03, 2015	18.34	18.86	18.17	18.60	1,442,497	+0.15(+0.81%)
Sep 02, 2015	19.01	19.41	18.17	18.45	1,100,965	-0.42(-2.23%)
Sep 01, 2015	18.87	19.11	18.41	18.87	1,671,498	-0.91(-4.60%)
Aug 31, 2015	18.78	19.92	18.18	19.78	1,969,410	+0.71(+3.72%)
Aug 28, 2015		19.29	17.86	19.07	1,400,127	+1.00(+5.53%)
Aug 27, 2015	17.50	18.34	17.44	18.07	1,138,443	+0.86(+5.00%)
Aug 26, 2015	17.29	17.39	16.66	17.21	1,010,340	+0.33(+1.95%)
Aug 25, 2015	16.79	17.61	16.73	16.88	1,389,920	+0.65(+4.00%)
Aug 24, 2015	15.57	16.97	15.57	16.23	2,162,520	-0.67(-3.96%)
Aug 21, 2015	16.35	17.32	16.32	16.90	2,355,952	+0.08(+0.48%)
Aug 20, 2015	17.10	17.28	16.76	16.82	940,664	-0.47(-2.72%)
Aug 19, 2015	18.25	18.30	17.22	17.29	1,098,401	-1.05(-5.73%)
Aug 18, 2015	18.43	18.70	18.28	18.34	728,719	-0.21(-1.13%)
Aug 17, 2015	18.95	19.07	18.45	18.55	671,160	-0.59(-3.08%)
Aug 14, 2015	19.28	19.84	19.04	19.14	538,549	-0.09(-0.47%)
Aug 13, 2015	20.13	20.13	19.00	19.23	1,023,391	-1.09(-5.36%)
Aug 12, 2015	20.12	20.56	19.95	20.32	968,164	+0.20(+0.99%)
Aug 11, 2015	19.83	20.16	19.44	20.12	1,079,718	-0.19(-0.94%)
Aug 10, 2015	19.10	20.35	18.96	20.31	1,015,363	+1.32(+6.95%)
Aug 07, 2015	19.64	20.00	18.92	18.99	692,195	-0.65(-3.31%)
Aug 06, 2015	19.05	19.68	18.54	19.64	1,006,088	+0.48(+2.51%)
Aug 05, 2015	19.91	19.91	19.13	19.16	885,191	-0.49(-2.49%)

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.