Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.26	18.77	18.02	18.64	1,381,163	+0.60(+3.33%)
Nov 27, 2015	18.07	18.46	17.87	18.04	383,286	-0.06(-0.35%)
Nov 25, 2015	17.79	18.11	18.11	18.11	663,689	+0.37(+2.11%)
Nov 24, 2015	17.76	18.08	17.53	17.73	1,250,399	+0.13(+0.72%)
Nov 23, 2015	18.27	18.51	17.57	17.61	1,088,910	-0.66(-3.59%)
Nov 20, 2015	18.30	18.60	18.08	18.26	1,034,371	-0.03(-0.15%)
Nov 19, 2015	18.57	18.61	17.95	18.29	1,380,578	-0.45(-2.38%)
Nov 18, 2015	18.23	18.84	18.20	18.74	908,054	+0.74(+4.10%)
Nov 17, 2015	18.34	18.41	17.85	18.00	658,337	-0.32(-1.74%)
Nov 16, 2015	17.59	18.33	17.45	18.32	703,241	+0.60(+3.39%)
Nov 13, 2015	17.43	17.73	17.19	17.72	1,016,010	+0.40(+2.31%)
Nov 12, 2015	18.76	18.76	17.22	17.32	2,204,196	-1.83(-9.56%)
Nov 11, 2015	19.52	19.52	18.84	19.14	796,395	-0.37(-1.91%)
Nov 10, 2015	18.49	19.52	18.43	19.52	1,520,795	+0.92(+4.94%)
Nov 09, 2015	19.79	19.79	18.41	18.60	2,013,841	-1.19(-6.03%)
Nov 06, 2015	19.65	20.00	19.48	19.79	1,529,865	-0.03(-0.14%)
Nov 05, 2015	20.43	20.53	19.39	19.82	2,837,889	-0.68(-3.32%)
Nov 04, 2015	20.14	20.66	19.94	20.50	2,463,990	+0.37(+1.85%)
Nov 03, 2015	19.07	20.61	19.07	20.13	2,793,899	+1.04(+5.47%)
Nov 02, 2015	18.16	19.19	18.16	19.08	2,547,688	+0.87(+4.79%)
Oct 30, 2015	17.59	18.29	17.36	18.21	1,137,440	+0.73(+4.15%)
Oct 29, 2015	17.11	17.61	17.02	17.49	860,382	+0.07(+0.42%)
Oct 28, 2015	16.68	17.41	16.68	17.41	1,649,075	+0.80(+4.81%)
Oct 27, 2015	17.40	17.40	16.50	16.61	2,062,883	-1.04(-5.86%)
Oct 26, 2015	18.13	18.22	17.58	17.65	1,456,918	-0.54(-2.99%)
Oct 23, 2015	17.57	18.27	17.39	18.19	2,158,258	+0.84(+4.81%)
Oct 22, 2015	17.93	18.82	17.25	17.36	3,370,180	-0.79(-4.35%)
Oct 21, 2015	17.66	18.44	16.90	18.15	2,936,921	+0.64(+3.68%)
Oct 20, 2015	16.60	17.69	16.53	17.50	2,015,848	+0.85(+5.13%)
Oct 19, 2015	16.81	16.99	16.57	16.65	1,392,594	-0.27(-1.61%)
Oct 16, 2015	16.59	17.25	16.59	16.92	2,906,639	+0.09(+0.54%)
Oct 15, 2015	17.00	17.04	16.50	16.83	2,237,827	-0.87(-4.92%)
Oct 14, 2015	17.93	17.98	17.57	17.70	1,382,755	-0.20(-1.12%)
Oct 13, 2015	18.28	18.48	17.88	17.90	884,748	-0.54(-2.95%)
Oct 12, 2015	18.67	18.67	18.22	18.45	1,102,576	-0.23(-1.22%)
Oct 09, 2015	18.70	19.03	18.52	18.67	1,380,485	+0.01(+0.05%)
Oct 08, 2015	17.98	18.77	17.73	18.67	1,937,438	+0.90(+5.06%)
Oct 07, 2015	18.00	18.48	17.58	17.77	1,746,225	+0.00(+0.00%)
Oct 06, 2015	17.65	18.16	17.55	17.77	1,518,591	+0.24(+1.35%)
Oct 05, 2015	16.95	17.64	16.84	17.53	1,595,468	+0.94(+5.63%)
Oct 02, 2015	15.82	16.62	15.70	16.60	1,502,604	+0.55(+3.45%)
Oct 01, 2015	16.44	16.62	15.96	16.04	1,760,517	-0.25(-1.50%)
Sep 30, 2015	16.28	16.43	15.95	16.29	2,301,838	+0.25(+1.53%)
Sep 29, 2015	15.47	16.07	15.33	16.04	2,192,408	+0.59(+3.82%)
Sep 28, 2015	15.31	15.65	15.02	15.45	1,937,981	-0.13(-0.82%)
Sep 25, 2015	15.49	15.70	15.10	15.58	2,774,484	+0.30(+1.96%)
Sep 24, 2015	15.77	15.80	15.11	15.28	3,888,876	-0.88(-5.45%)
Sep 23, 2015	16.80	16.80	16.06	16.16	1,343,901	-0.39(-2.36%)
Sep 22, 2015	16.96	17.05	16.41	16.55	2,062,547	-0.64(-3.70%)
Sep 21, 2015	17.77	17.77	17.14	17.19	1,605,702	-0.49(-2.77%)
Sep 18, 2015	17.79	18.16	17.65	17.68	3,072,113	-0.36(-2.01%)
Sep 17, 2015	17.27	18.39	17.14	18.04	3,754,861	-0.75(-4.01%)
Sep 16, 2015	18.81	18.97	18.65	18.79	2,387,069	+0.11(+0.58%)
Sep 15, 2015	18.56	18.83	18.43	18.68	2,585,430	+0.20(+1.08%)
Sep 14, 2015	18.76	18.78	18.46	18.48	1,193,492	-0.28(-1.50%)
Sep 11, 2015	18.97	18.99	18.61	18.77	1,917,991	-0.31(-1.62%)
Sep 10, 2015	19.43	19.56	18.93	19.07	1,443,280	-0.32(-1.64%)
Sep 09, 2015	19.68	19.99	19.35	19.39	1,895,660	-0.54(-2.69%)
Sep 08, 2015	19.95	20.18	19.72	19.93	1,999,366	+0.32(+1.62%)
Sep 04, 2015	19.64	19.61	19.61	19.61	1,135,302	-0.35(-1.77%)
Sep 03, 2015	20.40	20.45	19.73	19.96	2,167,449	-0.43(-2.09%)
Sep 02, 2015	20.72	20.75	20.24	20.39	1,908,405	+0.09(+0.45%)

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.